Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Applied DNA Sciences Inc | APDN | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 0.3602 | 23:28:25 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.3602 |
APDN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.40 | 0.43 | 0.36 | 0.3787172 | 81,342 | -0.0398 | -9.95% |
| 1 Month | 0.41 | 0.522 | 0.36 | 0.4286069 | 111,655 | -0.0498 | -12.15% |
| 3 Months | 0.6148 | 0.72 | 0.36 | 0.5060743 | 124,202 | -0.2546 | -41.41% |
| 6 Months | 1.03 | 1.14 | 0.36 | 0.591216 | 92,401 | -0.6698 | -65.03% |
| 1 Year | 1.05 | 1.86 | 0.36 | 1.04 | 103,685 | -0.6898 | -65.70% |
| 3 Years | 6.44 | 8.10 | 0.36 | 3.96 | 1,074,274 | -6.08 | -94.41% |
| 5 Years | 0.66 | 19.69 | 0.16705 | 5.42 | 992,225 | -0.2998 | -45.42% |
APDN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | 0.3602 | -0.0186 | -4.91% | 0.3885 | 0.3899 | 0.3601 | 123,341 |
| 13 Apr 2024 | 0.3788 | -0.0022 | -0.58% | 0.387 | 0.397 | 0.375 | 37,002 |
| 12 Apr 2024 | 0.381 | -0.0132 | -3.35% | 0.3942 | 0.3981 | 0.38 | 103,028 |
| 11 Apr 2024 | 0.3942 | 0.0018 | 0.46% | 0.39 | 0.42 | 0.3843 | 46,338 |
| 10 Apr 2024 | 0.3924 | -0.0041 | -1.03% | 0.40 | 0.43 | 0.3843 | 96,473 |
| 09 Apr 2024 | 0.3965 | 0.0064 | 1.64% | 0.399 | 0.40 | 0.39 | 104,872 |
| 06 Apr 2024 | 0.3901 | -0.01 | -2.50% | 0.41 | 0.4199 | 0.39 | 67,771 |
| 05 Apr 2024 | 0.4001 | -0.0419 | -9.48% | 0.39 | 0.4211 | 0.3702 | 349,709 |
| 04 Apr 2024 | 0.442 | 0.013 | 3.03% | 0.42 | 0.45 | 0.41 | 95,386 |
| 03 Apr 2024 | 0.429 | 0.009 | 2.14% | 0.441 | 0.444 | 0.4051 | 47,535 |
| 02 Apr 2024 | 0.42 | 0.01 | 2.44% | 0.4305 | 0.46 | 0.42 | 139,363 |
| 29 Mar 2024 | 0.41 | -0.018 | -4.21% | 0.428 | 0.449 | 0.41 | 50,495 |
| 28 Mar 2024 | 0.428 | -0.0077 | -1.77% | 0.431 | 0.449 | 0.41 | 62,574 |
| 27 Mar 2024 | 0.4357 | -0.0443 | -9.23% | 0.48 | 0.4899 | 0.4356 | 81,209 |
| 26 Mar 2024 | 0.48 | -0.019 | -3.81% | 0.492 | 0.4999 | 0.4616 | 57,984 |
| 23 Mar 2024 | 0.499 | -0.0038 | -0.76% | 0.5064 | 0.5064 | 0.47 | 95,784 |
| 22 Mar 2024 | 0.5028 | 0.0028 | 0.56% | 0.5064 | 0.5064 | 0.453 | 108,955 |
| 21 Mar 2024 | 0.50 | 0.0535 | 11.98% | 0.469 | 0.522 | 0.43 | 211,779 |
| 20 Mar 2024 | 0.4465 | 0.0065 | 1.48% | 0.41 | 0.4777 | 0.41 | 226,928 |
| 19 Mar 2024 | 0.44 | 0.072 | 19.57% | 0.3727 | 0.4517 | 0.37 | 1,030,702 |
