Advertisement
U.S. markets open in 2 hours 41 minutes

Applied DNA Sciences, Inc. (APDN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
0.1620-0.0118 (-6.79%)
At close: 04:00PM EST
0.1769 +0.01 (+9.20%)
Pre-Market: 06:48AM EST
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20240.17000.17000.15000.16000.16002,760,400
Nov 14, 20240.18000.18000.17000.17000.17002,065,200
Nov 13, 20240.18000.19000.18000.18000.18002,549,700
Nov 12, 20240.19000.19000.18000.19000.19002,122,600
Nov 11, 20240.19000.19000.18000.19000.19002,032,800
Nov 08, 20240.19000.19000.18000.19000.19002,617,300
Nov 07, 20240.20000.21000.19000.19000.19008,395,400
Nov 06, 20240.18000.19000.17000.18000.18002,394,200
Nov 05, 20240.18000.19000.18000.19000.19002,063,500
Nov 04, 20240.19000.19000.18000.18000.18002,518,900
Nov 01, 20240.18000.20000.18000.20000.20005,026,300
Oct 31, 20240.19000.19000.17000.18000.18005,834,700
Oct 30, 20240.19000.21000.18000.19000.190023,630,900
Oct 29, 20240.31000.32000.30000.32000.32001,111,700
Oct 28, 20240.32000.32000.30000.31000.31002,462,900
Oct 25, 20240.31000.32000.30000.31000.31002,131,700
Oct 24, 20240.35000.35000.30000.31000.31003,491,600
Oct 23, 20240.34000.35000.32000.35000.35003,124,500
Oct 22, 20240.37000.42000.32000.34000.34009,537,500
Oct 21, 20240.32000.43000.31000.38000.380011,688,300
Oct 18, 20240.32000.33000.30000.32000.32001,081,700
Oct 17, 20240.33000.33000.30000.32000.32001,235,700
Oct 16, 20240.30000.35000.29000.31000.31003,520,200
Oct 15, 20240.30000.30000.28000.29000.29001,642,600
Oct 14, 20240.31000.31000.30000.30000.30001,059,500
Oct 11, 20240.32000.32000.28000.32000.32002,612,400
Oct 10, 20240.35000.35000.31000.32000.32002,669,900
Oct 09, 20240.37000.37000.34000.35000.35001,711,800
Oct 08, 20240.38000.41000.37000.37000.37002,023,500
Oct 07, 20240.36000.44000.36000.38000.38004,526,800
Oct 04, 20240.36000.37000.35000.37000.37002,212,000
Oct 03, 20240.36000.38000.33000.37000.37007,330,800
Oct 02, 20240.34000.36000.32000.34000.34005,997,500
Oct 01, 20240.46000.46000.32000.34000.340017,493,300
Sep 30, 20240.91000.91000.60000.65000.65004,585,500
Sep 27, 20240.98001.02000.91000.93000.9300761,500
Sep 26, 20241.05001.06000.98001.01001.0100481,100
Sep 25, 20240.98001.07000.96001.03001.0300711,300
Sep 24, 20241.11001.13000.93000.96000.96001,661,800
Sep 23, 20241.21001.25001.10001.13001.13001,059,900
Sep 20, 20241.21001.28001.21001.25001.2500645,700
Sep 19, 20241.32001.34001.19001.21001.21001,416,800
Sep 18, 20241.41001.42001.32001.32001.32001,076,400
Sep 17, 20241.36001.43001.31001.37001.37001,744,100
Sep 16, 20241.41001.46001.31001.33001.3300984,900
Sep 13, 20241.52001.57001.32001.37001.37001,640,900
Sep 12, 20241.50001.58001.40001.50001.50002,572,500
Sep 11, 20241.57001.88001.46001.51001.510032,418,100
Sep 10, 20241.35001.38001.25001.28001.28001,162,200
Sep 09, 20241.45001.47001.30001.39001.39001,151,900
Sep 06, 20241.28001.56001.14001.45001.45004,502,900
Sep 05, 20241.18001.54001.13001.31001.31006,232,700
Sep 04, 20241.60001.61001.11001.20001.20004,027,600
Sep 03, 20241.83001.83001.52001.52001.52003,019,300
Aug 30, 20242.21002.24001.81001.91001.91004,052,100
Aug 29, 20242.49002.64002.07002.21002.21005,324,600
Aug 28, 20242.57002.93002.36002.42002.420013,487,900
Aug 27, 20242.26002.83002.26002.39002.390015,411,700
Aug 26, 20242.44002.44002.11002.20002.20007,584,200
Aug 23, 20242.08003.54002.00002.54002.5400127,342,000
Aug 22, 20242.12002.20001.80001.83001.830012,967,000
Aug 21, 20241.17002.23001.14002.07002.070025,251,700
Aug 20, 20241.52001.63001.31001.54001.540015,979,600
Aug 19, 20241.52002.85001.40001.79001.7900231,688,100
Aug 16, 20240.42000.89000.41000.78000.780051,228,700
Aug 15, 20240.46000.46000.37000.44000.44005,978,700
Aug 14, 20240.34000.50000.31000.45000.450018,752,600
Aug 13, 20240.35000.37000.34000.35000.3500327,800
Aug 12, 20240.36000.38000.36000.36000.3600356,200
Aug 09, 20240.36000.38000.34000.36000.3600424,800
Aug 08, 20240.39000.39000.34000.35000.3500280,400
Aug 07, 20240.39000.40000.36000.38000.3800332,400
Aug 06, 20240.38000.41000.35000.40000.4000498,000
Aug 05, 20240.36000.38000.35000.38000.3800167,700
Aug 02, 20240.37000.38000.34000.38000.3800217,400
Aug 01, 20240.37000.38000.35000.38000.3800237,500
Jul 31, 20240.37000.39000.35000.38000.3800535,600
Jul 30, 20240.42000.42000.38000.39000.3900609,000
Jul 29, 20240.41000.43000.39000.42000.4200721,700
Jul 26, 20240.41000.43000.40000.41000.4100272,500
Jul 25, 20240.43000.46000.39000.43000.43003,172,100
Jul 24, 20240.41000.43000.40000.41000.4100165,800
Jul 23, 20240.41000.42000.40000.41000.4100318,800
Jul 22, 20240.42000.42000.40000.41000.4100374,900
Jul 19, 20240.40000.41000.40000.40000.4000327,600
Jul 18, 20240.43000.46000.40000.41000.41001,300,200
Jul 17, 20240.44000.44000.42000.43000.4300211,500
Jul 16, 20240.43000.44000.42000.44000.4400205,900
Jul 15, 20240.42000.43000.42000.43000.4300199,600
Jul 12, 20240.43000.45000.41000.43000.4300450,700
Jul 11, 20240.44000.48000.41000.44000.4400966,300
Jul 10, 20240.40000.49000.40000.47000.47005,401,300
Jul 09, 20240.44000.46000.38000.46000.4600846,800
Jul 08, 20240.44000.46000.43000.43000.4300795,200
Jul 05, 20240.40000.45000.39000.44000.44001,378,300
Jul 03, 20240.46000.48000.33000.39000.39002,160,100
Jul 02, 20240.49000.55000.41000.44000.44001,846,000
Jul 01, 20240.45000.57000.42000.55000.55004,371,200
Jun 28, 20240.42000.46000.38000.41000.41002,109,600
Jun 27, 20240.40000.43000.38000.41000.4100494,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...