NasdaqCM - Delayed Quote USD

Applied DNA Sciences, Inc. (APDN)

Compare
0.1620 -0.0118 (-6.79%)
At close: November 15 at 4:00 PM EST
0.1710 +0.01 (+5.56%)
Pre-Market: 4:39 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 0.1700 0.1700 0.1500 0.1600 0.1600 2,760,400
Nov 14, 2024 0.1800 0.1800 0.1700 0.1700 0.1700 2,065,200
Nov 13, 2024 0.1800 0.1900 0.1800 0.1800 0.1800 2,549,700
Nov 12, 2024 0.1900 0.1900 0.1800 0.1900 0.1900 2,122,600
Nov 11, 2024 0.1900 0.1900 0.1800 0.1900 0.1900 2,032,800
Nov 8, 2024 0.1900 0.1900 0.1800 0.1900 0.1900 2,617,300
Nov 7, 2024 0.2000 0.2100 0.1900 0.1900 0.1900 8,395,400
Nov 6, 2024 0.1800 0.1900 0.1700 0.1800 0.1800 2,394,200
Nov 5, 2024 0.1800 0.1900 0.1800 0.1900 0.1900 2,063,500
Nov 4, 2024 0.1900 0.1900 0.1800 0.1800 0.1800 2,518,900
Nov 1, 2024 0.1800 0.2000 0.1800 0.2000 0.2000 5,026,300
Oct 31, 2024 0.1900 0.1900 0.1700 0.1800 0.1800 5,834,700
Oct 30, 2024 0.1900 0.2100 0.1800 0.1900 0.1900 23,630,900
Oct 29, 2024 0.3100 0.3200 0.3000 0.3200 0.3200 1,111,700
Oct 28, 2024 0.3200 0.3200 0.3000 0.3100 0.3100 2,462,900
Oct 25, 2024 0.3100 0.3200 0.3000 0.3100 0.3100 2,131,700
Oct 24, 2024 0.3500 0.3500 0.3000 0.3100 0.3100 3,491,600
Oct 23, 2024 0.3400 0.3500 0.3200 0.3500 0.3500 3,124,500
Oct 22, 2024 0.3700 0.4200 0.3200 0.3400 0.3400 9,537,500
Oct 21, 2024 0.3200 0.4300 0.3100 0.3800 0.3800 11,688,300
Oct 18, 2024 0.3200 0.3300 0.3000 0.3200 0.3200 1,081,700
Oct 17, 2024 0.3300 0.3300 0.3000 0.3200 0.3200 1,235,700
Oct 16, 2024 0.3000 0.3500 0.2900 0.3100 0.3100 3,520,200
Oct 15, 2024 0.3000 0.3000 0.2800 0.2900 0.2900 1,642,600
Oct 14, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 1,059,500
Oct 11, 2024 0.3200 0.3200 0.2800 0.3200 0.3200 2,612,400
Oct 10, 2024 0.3500 0.3500 0.3100 0.3200 0.3200 2,669,900
Oct 9, 2024 0.3700 0.3700 0.3400 0.3500 0.3500 1,711,800
Oct 8, 2024 0.3800 0.4100 0.3700 0.3700 0.3700 2,023,500
Oct 7, 2024 0.3600 0.4400 0.3600 0.3800 0.3800 4,526,800
Oct 4, 2024 0.3600 0.3700 0.3500 0.3700 0.3700 2,212,000
Oct 3, 2024 0.3600 0.3800 0.3300 0.3700 0.3700 7,330,800
Oct 2, 2024 0.3400 0.3600 0.3200 0.3400 0.3400 5,997,500
Oct 1, 2024 0.4600 0.4600 0.3200 0.3400 0.3400 17,493,300
Sep 30, 2024 0.9100 0.9100 0.6000 0.6500 0.6500 4,585,500
Sep 27, 2024 0.9800 1.0200 0.9100 0.9300 0.9300 761,500
Sep 26, 2024 1.0500 1.0600 0.9800 1.0100 1.0100 481,100
Sep 25, 2024 0.9800 1.0700 0.9600 1.0300 1.0300 711,300
Sep 24, 2024 1.1100 1.1300 0.9300 0.9600 0.9600 1,661,800
Sep 23, 2024 1.2100 1.2500 1.1000 1.1300 1.1300 1,059,900
Sep 20, 2024 1.2100 1.2800 1.2100 1.2500 1.2500 645,700
Sep 19, 2024 1.3200 1.3400 1.1900 1.2100 1.2100 1,416,800
Sep 18, 2024 1.4100 1.4200 1.3200 1.3200 1.3200 1,076,400
Sep 17, 2024 1.3600 1.4300 1.3100 1.3700 1.3700 1,744,100
Sep 16, 2024 1.4100 1.4600 1.3100 1.3300 1.3300 984,900
Sep 13, 2024 1.5200 1.5700 1.3200 1.3700 1.3700 1,640,900
Sep 12, 2024 1.5000 1.5800 1.4000 1.5000 1.5000 2,572,500
Sep 11, 2024 1.5700 1.8800 1.4600 1.5100 1.5100 32,418,100
Sep 10, 2024 1.3500 1.3800 1.2500 1.2800 1.2800 1,162,200
Sep 9, 2024 1.4500 1.4700 1.3000 1.3900 1.3900 1,151,900
Sep 6, 2024 1.2800 1.5600 1.1400 1.4500 1.4500 4,502,900
Sep 5, 2024 1.1800 1.5400 1.1300 1.3100 1.3100 6,232,700
Sep 4, 2024 1.6000 1.6100 1.1100 1.2000 1.2000 4,027,600
Sep 3, 2024 1.8300 1.8300 1.5200 1.5200 1.5200 3,019,300
Aug 30, 2024 2.2100 2.2400 1.8100 1.9100 1.9100 4,052,100
Aug 29, 2024 2.4900 2.6400 2.0700 2.2100 2.2100 5,324,600
Aug 28, 2024 2.5700 2.9300 2.3600 2.4200 2.4200 13,487,900
Aug 27, 2024 2.2600 2.8300 2.2600 2.3900 2.3900 15,411,700
Aug 26, 2024 2.4400 2.4400 2.1100 2.2000 2.2000 7,584,200
Aug 23, 2024 2.0800 3.5400 2.0000 2.5400 2.5400 127,342,000
Aug 22, 2024 2.1200 2.2000 1.8000 1.8300 1.8300 12,967,000
Aug 21, 2024 1.1700 2.2300 1.1400 2.0700 2.0700 25,251,700
Aug 20, 2024 1.5200 1.6300 1.3100 1.5400 1.5400 15,979,600
Aug 19, 2024 1.5200 2.8500 1.4000 1.7900 1.7900 231,688,100
Aug 16, 2024 0.4200 0.8900 0.4100 0.7800 0.7800 51,228,700
Aug 15, 2024 0.4600 0.4600 0.3700 0.4400 0.4400 5,978,700
Aug 14, 2024 0.3400 0.5000 0.3100 0.4500 0.4500 18,752,600
Aug 13, 2024 0.3500 0.3700 0.3400 0.3500 0.3500 327,800
Aug 12, 2024 0.3600 0.3800 0.3600 0.3600 0.3600 356,200
Aug 9, 2024 0.3600 0.3800 0.3400 0.3600 0.3600 424,800
Aug 8, 2024 0.3900 0.3900 0.3400 0.3500 0.3500 280,400
Aug 7, 2024 0.3900 0.4000 0.3600 0.3800 0.3800 332,400
Aug 6, 2024 0.3800 0.4100 0.3500 0.4000 0.4000 498,000
Aug 5, 2024 0.3600 0.3800 0.3500 0.3800 0.3800 167,700
Aug 2, 2024 0.3700 0.3800 0.3400 0.3800 0.3800 217,400
Aug 1, 2024 0.3700 0.3800 0.3500 0.3800 0.3800 237,500
Jul 31, 2024 0.3700 0.3900 0.3500 0.3800 0.3800 535,600
Jul 30, 2024 0.4200 0.4200 0.3800 0.3900 0.3900 609,000
Jul 29, 2024 0.4100 0.4300 0.3900 0.4200 0.4200 721,700
Jul 26, 2024 0.4100 0.4300 0.4000 0.4100 0.4100 272,500
Jul 25, 2024 0.4300 0.4600 0.3900 0.4300 0.4300 3,172,100
Jul 24, 2024 0.4100 0.4300 0.4000 0.4100 0.4100 165,800
Jul 23, 2024 0.4100 0.4200 0.4000 0.4100 0.4100 318,800
Jul 22, 2024 0.4200 0.4200 0.4000 0.4100 0.4100 374,900
Jul 19, 2024 0.4000 0.4100 0.4000 0.4000 0.4000 327,600
Jul 18, 2024 0.4300 0.4600 0.4000 0.4100 0.4100 1,300,200
Jul 17, 2024 0.4400 0.4400 0.4200 0.4300 0.4300 211,500
Jul 16, 2024 0.4300 0.4400 0.4200 0.4400 0.4400 205,900
Jul 15, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 199,600
Jul 12, 2024 0.4300 0.4500 0.4100 0.4300 0.4300 450,700
Jul 11, 2024 0.4400 0.4800 0.4100 0.4400 0.4400 966,300
Jul 10, 2024 0.4000 0.4900 0.4000 0.4700 0.4700 5,401,300
Jul 9, 2024 0.4400 0.4600 0.3800 0.4600 0.4600 846,800
Jul 8, 2024 0.4400 0.4600 0.4300 0.4300 0.4300 795,200
Jul 5, 2024 0.4000 0.4500 0.3900 0.4400 0.4400 1,378,300
Jul 3, 2024 0.4600 0.4800 0.3300 0.3900 0.3900 2,160,100
Jul 2, 2024 0.4900 0.5500 0.4100 0.4400 0.4400 1,846,000
Jul 1, 2024 0.4500 0.5700 0.4200 0.5500 0.5500 4,371,200
Jun 28, 2024 0.4200 0.4600 0.3800 0.4100 0.4100 2,109,600
Jun 27, 2024 0.4000 0.4300 0.3800 0.4100 0.4100 494,600
Jun 26, 2024 0.4200 0.4300 0.3700 0.4100 0.4100 810,300
Jun 25, 2024 0.4700 0.4700 0.4100 0.4100 0.4100 724,700
Jun 24, 2024 0.4800 0.4800 0.4300 0.4700 0.4700 354,300
Jun 21, 2024 0.4800 0.4900 0.4600 0.4800 0.4800 383,000
Jun 20, 2024 0.4700 0.4800 0.4400 0.4800 0.4800 608,200
Jun 18, 2024 0.4600 0.4800 0.4200 0.4600 0.4600 1,154,800
Jun 17, 2024 0.4900 0.4900 0.4500 0.4600 0.4600 1,044,000
Jun 14, 2024 0.5000 0.5000 0.4600 0.4900 0.4900 1,687,100
Jun 13, 2024 0.5500 0.6000 0.4800 0.5300 0.5300 5,319,900
Jun 12, 2024 0.5100 0.5300 0.4900 0.5000 0.5000 1,074,600
Jun 11, 2024 0.5100 0.5400 0.4900 0.5200 0.5200 716,900
Jun 10, 2024 0.5100 0.5500 0.5000 0.5300 0.5300 871,700
Jun 7, 2024 0.5200 0.5700 0.5000 0.5400 0.5400 2,137,600
Jun 6, 2024 0.5700 0.5900 0.5200 0.5500 0.5500 1,073,700
Jun 5, 2024 0.5300 0.6100 0.5100 0.6000 0.6000 1,648,800
Jun 4, 2024 0.5800 0.5800 0.5000 0.5100 0.5100 1,263,700
Jun 3, 2024 0.6000 0.6100 0.5600 0.5700 0.5700 893,200
May 31, 2024 0.6100 0.6300 0.5800 0.6000 0.6000 1,035,300
May 30, 2024 0.6500 0.6500 0.6000 0.6100 0.6100 1,322,400
May 29, 2024 0.6600 0.7100 0.6100 0.6600 0.6600 3,813,700
May 28, 2024 1.4500 1.5000 0.5600 0.6000 0.6000 11,379,500
May 24, 2024 1.9800 2.1100 1.9200 1.9900 1.9900 81,100
May 23, 2024 1.9800 2.2400 1.6500 2.0300 2.0300 194,100
May 22, 2024 2.0000 2.0500 1.8500 1.9500 1.9500 95,000
May 21, 2024 1.9500 2.1400 1.8400 1.8800 1.8800 146,100
May 20, 2024 2.5600 2.5700 1.8300 1.9600 1.9600 334,300
May 17, 2024 2.7400 2.7400 2.5000 2.5100 2.5100 63,600
May 16, 2024 2.9700 3.0800 2.7000 2.7500 2.7500 80,300
May 15, 2024 3.1100 3.2700 2.9500 2.9600 2.9600 62,100
May 14, 2024 3.0000 3.5400 3.0000 3.2200 3.2200 122,900
May 13, 2024 2.9600 3.2400 2.5000 3.0800 3.0800 227,100
May 10, 2024 4.4000 4.7200 3.1100 3.4500 3.4500 1,438,400
May 9, 2024 3.7300 3.9900 3.5600 3.7400 3.7400 149,600
May 8, 2024 3.5000 4.1000 3.4600 3.7400 3.7400 496,400
May 7, 2024 3.6500 3.7700 3.2700 3.6000 3.6000 102,200
May 6, 2024 3.7300 3.9200 3.5900 3.6300 3.6300 38,900
May 3, 2024 4.0900 4.7500 3.5900 3.7500 3.7500 146,300
May 2, 2024 4.0100 4.1600 3.9400 4.0900 4.0900 15,100
May 1, 2024 3.9400 4.3900 3.7100 4.0300 4.0300 50,000
Apr 30, 2024 3.7800 4.0900 3.6000 4.0000 4.0000 46,200
Apr 29, 2024 4.2500 4.3400 3.7000 3.8500 3.8500 36,400
Apr 26, 2024 4.8100 4.9200 4.1000 4.3700 4.3700 84,100
Apr 25, 2024 1:20 Stock Splits
Apr 25, 2024 4.5400 5.0700 4.0700 5.0000 5.0000 102,200
Apr 24, 2024 5.2000 5.6000 4.4000 4.8000 4.8000 61,060
Apr 23, 2024 6.6000 6.8000 5.6000 5.8000 5.8000 42,395
Apr 22, 2024 7.0000 7.2000 6.6000 6.6000 6.6000 1,790
Apr 19, 2024 6.8000 7.4000 6.6000 6.8000 6.8000 4,265
Apr 18, 2024 6.8000 7.6000 6.6000 6.8000 6.8000 6,515
Apr 17, 2024 7.4000 7.4000 6.2000 6.6000 6.6000 4,180
Apr 16, 2024 7.2000 7.6000 6.8000 6.8000 6.8000 8,855
Apr 15, 2024 7.8000 7.8000 7.2000 7.2000 7.2000 6,165
Apr 12, 2024 7.8000 8.0000 7.6000 7.6000 7.6000 1,850
Apr 11, 2024 7.8000 8.0000 7.6000 7.6000 7.6000 5,150
Apr 10, 2024 7.8000 8.4000 7.6000 7.8000 7.8000 2,345
Apr 9, 2024 8.0000 8.6000 7.6000 7.8000 7.8000 4,825
Apr 8, 2024 8.0000 8.0000 7.8000 8.0000 8.0000 5,245
Apr 5, 2024 8.2000 8.4000 7.8000 7.8000 7.8000 4,235
Apr 4, 2024 7.8000 8.4000 7.4000 8.0000 8.0000 17,500
Apr 3, 2024 8.4000 9.0000 8.2000 8.8000 8.8000 4,765
Apr 2, 2024 8.8000 8.8000 8.2000 8.6000 8.6000 2,520
Apr 1, 2024 8.6000 9.2000 8.4000 8.4000 8.4000 6,970
Mar 28, 2024 8.6000 9.0000 8.2000 8.2000 8.2000 2,525
Mar 27, 2024 8.6000 9.0000 8.2000 8.6000 8.6000 3,130
Mar 26, 2024 9.6000 9.8000 8.8000 8.8000 8.8000 4,060
Mar 25, 2024 9.8000 10.0000 9.2000 9.6000 9.6000 2,900
Mar 22, 2024 10.2000 10.2000 9.4000 10.0000 10.0000 4,790
Mar 21, 2024 10.2000 10.2000 9.0000 10.0000 10.0000 5,450
Mar 20, 2024 9.4000 10.4000 8.6000 10.0000 10.0000 10,645
Mar 19, 2024 8.2000 9.6000 8.2000 9.0000 9.0000 11,390
Mar 18, 2024 7.4000 9.0000 7.4000 8.8000 8.8000 51,575
Mar 15, 2024 8.2000 8.6000 7.4000 7.4000 7.4000 12,160
Mar 14, 2024 10.0000 10.8000 7.4000 7.4000 7.4000 23,160
Mar 13, 2024 10.8000 11.0000 9.6000 9.6000 9.6000 7,100
Mar 12, 2024 11.2000 11.8000 10.6000 10.6000 10.6000 4,445
Mar 11, 2024 11.0000 11.4000 10.4000 10.6000 10.6000 2,605
Mar 8, 2024 10.8000 11.0000 10.4000 10.8000 10.8000 7,430
Mar 7, 2024 11.2000 11.4000 11.0000 11.2000 11.2000 1,780
Mar 6, 2024 11.2000 11.4000 10.8000 11.2000 11.2000 5,950
Mar 5, 2024 11.0000 11.4000 11.0000 11.4000 11.4000 3,190
Mar 4, 2024 11.2000 11.6000 11.0000 11.0000 11.0000 4,125
Mar 1, 2024 11.6000 12.0000 11.0000 11.2000 11.2000 5,765
Feb 29, 2024 12.4000 12.4000 11.4000 11.6000 11.6000 2,080
Feb 28, 2024 12.0000 12.2000 11.2000 12.0000 12.0000 2,425
Feb 27, 2024 12.4000 12.4000 11.8000 11.8000 11.8000 5,940
Feb 26, 2024 12.8000 13.0000 11.8000 12.4000 12.4000 3,945
Feb 23, 2024 13.2000 14.4000 12.2000 13.0000 13.0000 7,025
Feb 22, 2024 13.4000 13.8000 13.0000 13.2000 13.2000 4,235
Feb 21, 2024 14.4000 14.4000 13.0000 13.4000 13.4000 10,475
Feb 20, 2024 13.8000 14.4000 13.0000 13.6000 13.6000 16,990
Feb 16, 2024 12.0000 13.6000 12.0000 12.8000 12.8000 19,090
Feb 15, 2024 11.8000 12.4000 11.4000 12.2000 12.2000 1,270
Feb 14, 2024 11.6000 12.4000 11.6000 12.0000 12.0000 5,400
Feb 13, 2024 11.8000 12.0000 11.2000 11.8000 11.8000 1,790
Feb 12, 2024 12.2000 12.4000 11.2000 11.4000 11.4000 2,020
Feb 9, 2024 11.8000 12.6000 11.4000 12.2000 12.2000 6,085
Feb 8, 2024 12.6000 12.6000 11.8000 12.0000 12.0000 5,090
Feb 7, 2024 12.0000 12.4000 11.8000 12.0000 12.0000 7,050
Feb 6, 2024 11.2000 11.4000 10.8000 11.4000 11.4000 2,660
Feb 5, 2024 11.4000 12.0000 11.2000 11.2000 11.2000 2,265
Feb 2, 2024 12.0000 12.0000 11.2000 11.4000 11.4000 3,010
Feb 1, 2024 11.2000 12.2000 11.2000 12.0000 12.0000 1,615
Jan 31, 2024 11.4000 12.4000 10.4000 11.6000 11.6000 6,940
Jan 30, 2024 12.4000 12.4000 12.0000 12.0000 12.0000 1,120
Jan 29, 2024 12.4000 12.6000 12.2000 12.2000 12.2000 1,000
Jan 26, 2024 12.6000 12.6000 12.4000 12.4000 12.4000 1,040
Jan 25, 2024 12.8000 12.8000 12.4000 12.6000 12.6000 1,445
Jan 24, 2024 12.4000 12.6000 12.2000 12.6000 12.6000 1,025
Jan 23, 2024 12.2000 12.8000 12.2000 12.6000 12.6000 2,970
Jan 22, 2024 11.8000 12.4000 11.8000 12.2000 12.2000 2,355
Jan 19, 2024 12.4000 12.6000 12.0000 12.0000 12.0000 1,970
Jan 18, 2024 12.4000 12.4000 12.0000 12.2000 12.2000 1,425
Jan 17, 2024 12.4000 12.6000 12.0000 12.4000 12.4000 1,750
Jan 16, 2024 12.2000 12.6000 12.0000 12.0000 12.0000 1,735
Jan 12, 2024 12.0000 12.6000 12.0000 12.0000 12.0000 5,205
Jan 11, 2024 12.0000 12.2000 12.0000 12.2000 12.2000 1,180
Jan 10, 2024 12.6000 12.6000 12.0000 12.0000 12.0000 1,985
Jan 9, 2024 12.8000 12.8000 12.0000 12.2000 12.2000 1,890
Jan 8, 2024 12.8000 12.8000 12.4000 12.6000 12.6000 2,990
Jan 5, 2024 12.2000 12.6000 12.2000 12.4000 12.4000 1,065
Jan 4, 2024 12.8000 12.8000 12.2000 12.4000 12.4000 535
Jan 3, 2024 12.4000 12.8000 12.4000 12.6000 12.6000 1,790
Jan 2, 2024 12.0000 12.8000 12.0000 12.4000 12.4000 1,915
Dec 29, 2023 13.2000 13.4000 11.8000 12.4000 12.4000 3,265
Dec 28, 2023 13.0000 13.0000 12.6000 12.8000 12.8000 3,845
Dec 27, 2023 12.2000 12.4000 12.0000 12.4000 12.4000 3,130
Dec 26, 2023 13.4000 13.4000 12.4000 12.4000 12.4000 3,445
Dec 22, 2023 11.4000 12.6000 11.2000 12.4000 12.4000 3,625
Dec 21, 2023 12.2000 12.4000 10.4000 11.4000 11.4000 10,295
Dec 20, 2023 12.4000 12.8000 11.8000 12.2000 12.2000 7,245
Dec 19, 2023 13.0000 13.2000 12.4000 12.4000 12.4000 6,790
Dec 18, 2023 13.6000 14.0000 13.0000 13.0000 13.0000 8,705
Dec 15, 2023 14.0000 14.0000 12.4000 12.4000 12.4000 8,570
Dec 14, 2023 14.2000 15.6000 12.6000 14.0000 14.0000 18,040
Dec 13, 2023 12.2000 15.8000 12.0000 15.2000 15.2000 12,790
Dec 12, 2023 15.4000 16.2000 11.6000 12.0000 12.0000 18,945
Dec 11, 2023 17.6000 17.6000 14.8000 15.2000 15.2000 8,395
Dec 8, 2023 19.4000 20.0000 17.6000 17.6000 17.6000 7,945
Dec 7, 2023 20.8000 22.8000 20.8000 21.6000 21.6000 2,510
Dec 6, 2023 20.8000 22.4000 20.8000 22.2000 22.2000 2,635
Dec 5, 2023 20.2000 21.8000 20.0000 20.6000 20.6000 1,815
Dec 4, 2023 19.2000 20.4000 17.8000 19.8000 19.8000 2,500
Dec 1, 2023 17.8000 19.6000 17.2000 19.0000 19.0000 3,045
Nov 30, 2023 18.4000 18.4000 17.0000 17.6000 17.6000 510
Nov 29, 2023 18.0000 18.6000 17.6000 18.0000 18.0000 2,875
Nov 28, 2023 18.0000 18.8000 17.6000 18.0000 18.0000 2,170
Nov 27, 2023 17.0000 18.0000 17.0000 17.6000 17.6000 1,370
Nov 24, 2023 17.0000 17.2000 16.8000 17.0000 17.0000 1,245
Nov 22, 2023 16.8000 17.2000 16.8000 17.2000 17.2000 150
Nov 21, 2023 17.0000 17.4000 16.6000 16.6000 16.6000 320
Nov 20, 2023 16.2000 16.8000 16.0000 16.8000 16.8000 680
Nov 17, 2023 16.4000 16.8000 16.0000 16.6000 16.6000 700
Nov 16, 2023 17.0000 17.0000 16.4000 16.8000 16.8000 665

Related Tickers