VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

APDN stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the APDN stock price was $0.35 and low was $0.25.
  • 90 day high was $0.67 and low was $0.25.
  • 52 week high for Applied DNA Sciences Inc - $1.84 and low - $0.25.

Historical Applied DNA Sciences Inc prices

Date Open High Low Close Volume
2019-08-22 $0.29 $0.29 $0.25 $0.26 100829
2019-08-21 $0.27 $0.28 $0.26 $0.27 78164
2019-08-20 $0.28 $0.30 $0.26 $0.27 126601
2019-08-19 $0.30 $0.30 $0.27 $0.28 158801
2019-08-16 $0.31 $0.31 $0.28 $0.28 158829
2019-08-15 $0.28 $0.31 $0.28 $0.29 243641
2019-08-14 $0.29 $0.30 $0.26 $0.28 202211
2019-08-13 $0.29 $0.32 $0.28 $0.32 459974
2019-08-12 $0.30 $0.35 $0.28 $0.29 1336686
2019-08-09 $0.28 $0.30 $0.27 $0.28 85077
2019-08-08 $0.27 $0.28 $0.26 $0.28 75081
2019-08-07 $0.27 $0.28 $0.25 $0.26 274634
2019-08-06 $0.29 $0.29 $0.26 $0.27 370242
2019-08-05 $0.33 $0.33 $0.28 $0.29 200037
2019-08-02 $0.33 $0.33 $0.30 $0.31 228471
2019-08-01 $0.30 $0.33 $0.30 $0.32 454408
2019-07-31 $0.31 $0.32 $0.30 $0.30 269489
2019-07-30 $0.28 $0.33 $0.27 $0.30 575322
2019-07-29 $0.26 $0.29 $0.25 $0.27 590165
2019-07-26 $0.29 $0.29 $0.28 $0.28 359943
2019-07-25 $0.28 $0.30 $0.27 $0.28 939065
2019-07-24 $0.28 $0.31 $0.28 $0.28 445183
2019-07-23 $0.32 $0.32 $0.27 $0.28 843373
2019-07-22 $0.34 $0.34 $0.25 $0.30 1391502
2019-07-19 $0.37 $0.41 $0.34 $0.34 2648025
2019-07-18 $0.41 $0.41 $0.33 $0.35 2896509
2019-07-17 $0.52 $0.53 $0.45 $0.47 312570
2019-07-16 $0.52 $0.57 $0.51 $0.53 399830
2019-07-15 $0.53 $0.53 $0.51 $0.51 105126
2019-07-12 $0.51 $0.54 $0.51 $0.51 156553
2019-07-11 $0.51 $0.51 $0.51 $0.51 75871
2019-07-10 $0.50 $0.51 $0.50 $0.51 66067
2019-07-09 $0.51 $0.52 $0.50 $0.51 121474
2019-07-08 $0.51 $0.52 $0.51 $0.51 143620
2019-07-05 $0.53 $0.53 $0.51 $0.52 69652
2019-07-03 $0.51 $0.53 $0.51 $0.52 70993
2019-07-02 $0.53 $0.55 $0.52 $0.53 201493
2019-07-01 $0.55 $0.58 $0.51 $0.51 259450
2019-06-28 $0.51 $0.53 $0.50 $0.50 164600
2019-06-27 $0.51 $0.54 $0.51 $0.51 69054
2019-06-26 $0.59 $0.59 $0.50 $0.51 494429
2019-06-25 $0.60 $0.62 $0.54 $0.56 111601
2019-06-24 $0.64 $0.67 $0.60 $0.60 457485
2019-06-21 $0.61 $0.64 $0.60 $0.61 25877
2019-06-20 $0.64 $0.65 $0.59 $0.60 95461
2019-06-19 $0.63 $0.65 $0.59 $0.64 79745
2019-06-18 $0.62 $0.62 $0.59 $0.62 68490
2019-06-17 $0.63 $0.63 $0.58 $0.62 37223
2019-06-14 $0.64 $0.67 $0.59 $0.62 112689
2019-06-13 $0.57 $0.62 $0.51 $0.62 84278

Will APDN stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT