14-day Premium Trial Subscription Try For FreeTry Free
$0.239
-0.0512 (-17.66%)
At Close: Apr 24, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $0.220 $0.495 Wednesday, 24th Apr 2024 APDN stock ended at $0.239. This is 17.66% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 27.27% from a day low at $0.220 to a day high of $0.280.
90 days $0.220 $0.720
52 weeks $0.220 $1.86

Historical Applied DNA Sciences Inc prices

Date Open High Low Close Volume
Feb 12, 2024 $0.610 $0.620 $0.562 $0.566 40 262
Feb 09, 2024 $0.590 $0.630 $0.570 $0.610 121 596
Feb 08, 2024 $0.630 $0.630 $0.590 $0.600 98 365
Feb 07, 2024 $0.600 $0.620 $0.590 $0.600 138 426
Feb 06, 2024 $0.560 $0.570 $0.540 $0.566 52 105
Feb 05, 2024 $0.575 $0.590 $0.560 $0.562 31 666
Feb 02, 2024 $0.600 $0.600 $0.558 $0.574 59 546
Feb 01, 2024 $0.560 $0.609 $0.560 $0.600 30 500
Jan 31, 2024 $0.570 $0.619 $0.519 $0.578 138 750
Jan 30, 2024 $0.623 $0.623 $0.600 $0.600 17 336
Jan 29, 2024 $0.623 $0.632 $0.610 $0.613 16 452
Jan 26, 2024 $0.632 $0.632 $0.620 $0.622 20 754
Jan 25, 2024 $0.640 $0.640 $0.621 $0.630 28 785
Jan 24, 2024 $0.620 $0.630 $0.606 $0.630 20 399
Jan 23, 2024 $0.615 $0.635 $0.615 $0.629 59 373
Jan 22, 2024 $0.592 $0.615 $0.590 $0.605 47 148
Jan 19, 2024 $0.615 $0.630 $0.600 $0.600 39 418
Jan 18, 2024 $0.620 $0.620 $0.604 $0.613 20 901
Jan 17, 2024 $0.620 $0.630 $0.600 $0.620 34 890
Jan 16, 2024 $0.610 $0.630 $0.600 $0.601 34 511
Jan 12, 2024 $0.600 $0.630 $0.599 $0.600 104 140
Jan 11, 2024 $0.600 $0.610 $0.600 $0.606 20 180
Jan 10, 2024 $0.632 $0.632 $0.601 $0.601 39 342
Jan 09, 2024 $0.638 $0.638 $0.602 $0.612 36 922
Jan 08, 2024 $0.635 $0.640 $0.620 $0.633 49 730
Click to get the best stock tips daily for free!

About Applied DNA Sciences Inc

Applied DNA Applied DNA Sciences, Inc. develops and markets DNA-based technology solutions for use in the nucleic acid-based in vitro diagnostics and preclinical nucleic-acid based drug development and manufacturing markets; and for supply chain security, anti-counterfeiting, and anti-theft technology purposes. The company's supply chain security and product authentication solutions include SigNature molecular tags that provide forensic power and protection ... APDN Profile

Golden Star

Ticker Date Change Price
LPLA Apr 19 1.64% $262.59
MLI Apr 19 9.87% $52.28
LNG Apr 17 1.33% $156.81
FCN Apr 16 2.58% $207.62
ELV Apr 16 5.12% $506.97
DXC Apr 08 1.39% $20.87
ITCI Apr 05 8.14% $68.44
AKR Apr 05 6.84% $16.53
NSIT Apr 04 0.350% $185.62
VSTS Apr 04 0.638% $18.82
Unlock

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT