Range Low Price High Price Comment
30 days $0.330 $0.570 Friday, 19th Jul 2024 APDN stock ended at $0.403. This is 1.49% less than the trading day before Thursday, 18th Jul 2024. During the day the stock fluctuated 3.47% from a day low at $0.400 to a day high of $0.414.
90 days $0.220 $5.07
52 weeks $0.220 $5.07

Historical Applied DNA Sciences Inc prices

Date Open High Low Close Volume
Jul 19, 2024 $0.400 $0.414 $0.400 $0.403 321 312
Jul 18, 2024 $0.425 $0.458 $0.403 $0.409 1 289 110
Jul 17, 2024 $0.440 $0.440 $0.420 $0.428 202 049
Jul 16, 2024 $0.427 $0.440 $0.415 $0.440 189 117
Jul 15, 2024 $0.422 $0.433 $0.420 $0.428 188 170
Jul 12, 2024 $0.427 $0.448 $0.410 $0.433 446 919
Jul 11, 2024 $0.440 $0.473 $0.410 $0.440 913 896
Jul 10, 2024 $0.402 $0.484 $0.402 $0.465 5 340 361
Jul 09, 2024 $0.439 $0.461 $0.381 $0.458 832 970
Jul 08, 2024 $0.441 $0.460 $0.425 $0.426 711 940
Jul 05, 2024 $0.400 $0.450 $0.392 $0.440 1 320 823
Jul 03, 2024 $0.459 $0.479 $0.330 $0.390 1 533 707
Jul 02, 2024 $0.490 $0.545 $0.410 $0.440 1 802 350
Jul 01, 2024 $0.453 $0.570 $0.420 $0.545 4 002 998
Jun 28, 2024 $0.420 $0.459 $0.380 $0.408 2 050 156
Jun 27, 2024 $0.400 $0.430 $0.381 $0.411 431 449
Jun 26, 2024 $0.419 $0.425 $0.370 $0.408 800 161
Jun 25, 2024 $0.465 $0.465 $0.410 $0.411 709 469
Jun 24, 2024 $0.480 $0.483 $0.434 $0.466 346 365
Jun 21, 2024 $0.468 $0.489 $0.460 $0.480 366 030
Jun 20, 2024 $0.472 $0.480 $0.435 $0.480 590 950
Jun 18, 2024 $0.455 $0.475 $0.422 $0.455 1 140 837
Jun 17, 2024 $0.490 $0.490 $0.445 $0.460 1 019 421
Jun 14, 2024 $0.495 $0.500 $0.463 $0.486 1 647 344
Jun 13, 2024 $0.553 $0.597 $0.484 $0.531 5 147 684

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use APDN stock historical prices to predict future price movements?
Trend Analysis: Examine the APDN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the APDN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!