APDN stock price (quote)

$4.22 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the APDN stock was $4.22.

During the day the stock fluctuated 0.00% from a day low at $4.22 to a day high of $4.22.

Quick summary:

  • 30 day high of the APDN stock price was $4.95 and low was $3.76.
  • 90 day high was $19.69 and low was $0.17.
  • 52 week high for Applied DNA Sciences Inc - $19.69 and low - $0.17.
Friday January 17, 2020 Change 0.00% Price $4.22
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Applied DNA Sciences Inc prices

Date Open High Low Close Volume
2020-01-17 $4.22 $4.22 $4.22 $4.22 0
2020-01-16 $4.15 $4.26 $4.03 $4.22 56928
2020-01-15 $4.20 $4.20 $3.90 $4.16 125808
2020-01-14 $4.30 $4.32 $4.05 $4.18 102940
2020-01-13 $4.44 $4.70 $4.04 $4.27 589948
2020-01-10 $4.19 $4.20 $3.95 $4.01 179236
2020-01-09 $4.42 $4.59 $4.18 $4.19 112917
2020-01-08 $4.35 $4.74 $4.30 $4.41 398747
2020-01-07 $4.32 $4.42 $4.22 $4.25 49652
2020-01-06 $4.48 $4.55 $4.27 $4.36 96432
2020-01-03 $4.37 $4.55 $4.22 $4.46 116308
2020-01-02 $4.17 $4.50 $4.11 $4.43 190457
2019-12-31 $4.19 $4.32 $4.11 $4.19 152864
2019-12-30 $4.31 $4.42 $4.14 $4.22 163104
2019-12-27 $4.42 $4.95 $4.12 $4.33 452321
2019-12-26 $3.88 $4.59 $3.88 $4.40 361959
2019-12-24 $3.86 $3.99 $3.83 $3.91 28646
2019-12-23 $3.95 $4.13 $3.82 $3.94 82132
2019-12-20 $3.97 $3.98 $3.77 $3.98 125435
2019-12-19 $3.87 $3.98 $3.76 $3.92 123562
2019-12-18 $3.92 $4.01 $3.83 $3.88 61788
2019-12-17 $4.05 $4.05 $3.88 $3.92 60367
2019-12-16 $3.92 $4.06 $3.80 $4.05 144413
2019-12-13 $3.99 $4.00 $3.52 $3.94 297286
2019-12-12 $4.29 $4.35 $4.15 $4.26 387016
2019-12-11 $4.12 $4.19 $4.00 $4.17 214999
2019-12-10 $4.20 $4.30 $4.00 $4.10 378932
2019-12-09 $3.91 $4.11 $3.91 $4.00 114936
2019-12-06 $3.75 $3.95 $3.71 $3.94 127243
2019-12-05 $3.89 $3.96 $3.74 $3.82 227239
2019-12-04 $3.92 $4.01 $3.81 $3.96 150037
2019-12-03 $4.10 $4.10 $3.88 $3.95 226556
2019-12-02 $4.17 $4.23 $4.02 $4.12 137923
2019-11-29 $4.15 $4.20 $4.01 $4.18 114768
2019-11-27 $4.20 $4.27 $4.10 $4.22 181225
2019-11-26 $4.32 $4.49 $4.07 $4.26 560115
2019-11-25 $4.46 $4.63 $4.11 $4.43 934591
2019-11-22 $4.29 $4.38 $4.01 $4.06 558944
2019-11-21 $4.11 $4.25 $3.81 $4.10 382809
2019-11-20 $3.84 $4.28 $3.83 $4.14 589399
2019-11-19 $4.00 $4.25 $3.70 $3.82 750967
2019-11-18 $4.22 $4.40 $4.02 $4.07 578877
2019-11-15 $4.90 $4.90 $4.32 $4.43 843857
2019-11-14 $5.00 $5.17 $4.80 $4.93 707237
2019-11-13 $4.77 $5.80 $4.70 $5.18 7568095
2019-11-12 $6.02 $19.69 $5.57 $19.00 13754175
2019-11-11 $5.01 $5.10 $4.20 $4.40 77478
2019-11-08 $5.67 $5.78 $5.01 $5.19 50176
2019-11-07 $5.96 $6.00 $5.53 $5.81 27570
2019-11-06 $6.70 $6.70 $6.03 $6.10 29537
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT