APDN stock price (quote)

$4.93 -4.83% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the APDN stock was $4.93. This is 4.83% less than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 7.71% from a day low at $4.80 to a day high of $5.17.

Quick summary:

  • 30 day high of the APDN stock price was $19.69 and low was $0.17.
  • 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.
Thursday November 14, 2019 Change -4.83% Price $4.93
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Applied DNA Sciences Inc prices

Date Open High Low Close Volume
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
2019-11-05 $6.16 $7.73 $5.61 $6.84 119700
2019-11-04 $7.25 $8.20 $6.75 $6.80 32265
2019-11-01 $6.01 $8.06 $5.34 $7.32 77905
2019-10-31 $0.20 $0.21 $0.17 $0.17 843923
2019-10-30 $0.21 $0.22 $0.19 $0.20 304528
2019-10-29 $0.23 $0.23 $0.21 $0.21 245983
2019-10-28 $0.22 $0.24 $0.21 $0.21 639776
2019-10-25 $0.22 $0.26 $0.21 $0.23 552129
2019-10-24 $0.22 $0.24 $0.22 $0.23 55855
2019-10-23 $0.22 $0.25 $0.21 $0.23 181780
2019-10-22 $0.24 $0.25 $0.21 $0.24 486728
2019-10-21 $0.20 $0.22 $0.20 $0.22 198854
2019-10-18 $0.22 $0.22 $0.20 $0.22 137488
2019-10-17 $0.22 $0.22 $0.20 $0.22 231619
2019-10-16 $0.22 $0.24 $0.21 $0.21 872380
2019-10-15 $0.22 $0.23 $0.17 $0.19 488207
2019-10-14 $0.22 $0.22 $0.21 $0.21 204608
2019-10-11 $0.24 $0.25 $0.20 $0.20 376312
2019-10-10 $0.26 $0.26 $0.23 $0.23 313297
2019-10-09 $0.27 $0.27 $0.26 $0.26 95724
2019-10-08 $0.23 $0.27 $0.23 $0.26 438333
2019-10-07 $0.24 $0.25 $0.23 $0.24 250793
2019-10-04 $0.24 $0.25 $0.23 $0.24 405755
2019-10-03 $0.23 $0.24 $0.22 $0.23 398907
2019-10-02 $0.24 $0.24 $0.22 $0.23 430784
2019-10-01 $0.25 $0.25 $0.23 $0.24 465385
2019-09-30 $0.25 $0.25 $0.22 $0.22 305230
2019-09-27 $0.25 $0.27 $0.24 $0.24 317903
2019-09-26 $0.25 $0.27 $0.25 $0.25 301429
2019-09-25 $0.28 $0.28 $0.22 $0.24 582874
2019-09-24 $0.29 $0.30 $0.26 $0.26 620038
2019-09-23 $0.28 $0.28 $0.26 $0.27 498061
2019-09-20 $0.31 $0.31 $0.27 $0.28 664544
2019-09-19 $0.37 $0.37 $0.29 $0.30 2177798
2019-09-18 $0.41 $0.44 $0.37 $0.41 1513093
2019-09-17 $0.37 $0.43 $0.35 $0.41 1826602
2019-09-16 $0.37 $0.37 $0.34 $0.34 205125
2019-09-13 $0.35 $0.37 $0.32 $0.36 365405
2019-09-12 $0.32 $0.35 $0.30 $0.35 378497
2019-09-11 $0.32 $0.33 $0.31 $0.32 147990
2019-09-10 $0.32 $0.33 $0.30 $0.32 159676
2019-09-09 $0.35 $0.35 $0.31 $0.32 282704
2019-09-06 $0.30 $0.37 $0.29 $0.33 1055348
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!

Proudly made at

ROCKIT