and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Applied DNA Sciences Inc Stock Price (Quote) NASDAQ:APDN
$0.82 ( 15.65% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.67 | $1.37 | Tuesday, 5th Jul 2022 APDN stock ended at $0.82. This is 15.65% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 21.01% from a day low at $0.69 to a day high of $0.84. |
| 90 days | $0.67 | $2.16 | |
| 52 weeks | $0.67 | $8.10 |
Historical Applied DNA Sciences Inc prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $0.69 | $0.84 | $0.69 | $0.82 | 1 268 780 |
| 2022-07-01 | $0.73 | $0.76 | $0.67 | $0.71 | 1 361 776 |
| 2022-06-30 | $0.75 | $0.75 | $0.69 | $0.74 | 99 545 |
| 2022-06-29 | $0.77 | $0.89 | $0.69 | $0.74 | 495 341 |
| 2022-06-28 | $0.91 | $0.91 | $0.75 | $0.78 | 245 557 |
| 2022-06-27 | $0.93 | $0.94 | $0.87 | $0.87 | 79 006 |
| 2022-06-24 | $0.94 | $1.00 | $0.89 | $0.91 | 93 008 |
| 2022-06-23 | $1.05 | $1.05 | $0.94 | $0.96 | 65 392 |
| 2022-06-22 | $1.09 | $1.09 | $0.95 | $0.99 | 107 606 |
| 2022-06-21 | $1.04 | $1.11 | $1.00 | $1.02 | 107 032 |
| 2022-06-17 | $1.05 | $1.08 | $0.99 | $0.99 | 92 696 |
| 2022-06-16 | $1.07 | $1.07 | $0.96 | $0.99 | 42 797 |
| 2022-06-15 | $0.97 | $1.02 | $0.97 | $1.00 | 35 293 |
| 2022-06-14 | $1.00 | $1.02 | $0.93 | $1.00 | 54 584 |
| 2022-06-13 | $1.08 | $1.09 | $0.98 | $1.00 | 47 285 |
| 2022-06-10 | $1.06 | $1.13 | $1.05 | $1.08 | 41 377 |
| 2022-06-09 | $1.15 | $1.15 | $1.06 | $1.15 | 36 293 |
| 2022-06-08 | $1.14 | $1.14 | $1.07 | $1.10 | 90 116 |
| 2022-06-07 | $1.24 | $1.28 | $1.10 | $1.10 | 102 162 |
| 2022-06-06 | $1.24 | $1.37 | $1.14 | $1.22 | 252 267 |
| 2022-06-03 | $1.26 | $1.29 | $1.17 | $1.23 | 28 474 |
| 2022-06-02 | $1.36 | $1.36 | $1.22 | $1.29 | 10 111 |
| 2022-06-01 | $1.36 | $1.40 | $1.25 | $1.29 | 63 596 |
| 2022-05-31 | $1.51 | $1.51 | $1.15 | $1.29 | 236 759 |
| 2022-05-27 | $1.24 | $1.25 | $1.19 | $1.23 | 20 700 |
| 2022-05-26 | $1.22 | $1.24 | $1.17 | $1.18 | 26 240 |
| 2022-05-25 | $1.23 | $1.26 | $1.17 | $1.20 | 23 041 |
| 2022-05-24 | $1.24 | $1.33 | $1.14 | $1.17 | 70 250 |
| 2022-05-23 | $1.28 | $1.35 | $1.22 | $1.23 | 41 792 |
| 2022-05-20 | $1.37 | $1.39 | $1.23 | $1.27 | 32 720 |
| 2022-05-19 | $1.47 | $1.47 | $1.30 | $1.39 | 44 604 |
| 2022-05-18 | $1.32 | $1.40 | $1.30 | $1.30 | 39 061 |
| 2022-05-17 | $1.50 | $1.50 | $1.38 | $1.40 | 17 675 |
| 2022-05-16 | $1.44 | $1.45 | $1.34 | $1.42 | 29 354 |
| 2022-05-13 | $1.45 | $1.45 | $1.31 | $1.40 | 17 216 |
| 2022-05-12 | $1.08 | $1.27 | $1.08 | $1.24 | 32 669 |
| 2022-05-11 | $1.30 | $1.30 | $1.15 | $1.18 | 39 385 |
| 2022-05-10 | $1.39 | $1.39 | $1.26 | $1.29 | 44 937 |
| 2022-05-09 | $1.44 | $1.55 | $1.31 | $1.35 | 47 899 |
| 2022-05-06 | $1.54 | $1.58 | $1.45 | $1.46 | 18 699 |
| 2022-05-05 | $1.55 | $1.55 | $1.49 | $1.52 | 32 228 |
| 2022-05-04 | $1.56 | $1.57 | $1.49 | $1.55 | 20 527 |
| 2022-05-03 | $1.51 | $1.59 | $1.48 | $1.53 | 71 007 |
| 2022-05-02 | $1.55 | $1.59 | $1.51 | $1.54 | 61 975 |
| 2022-04-29 | $1.57 | $1.64 | $1.57 | $1.60 | 25 843 |
| 2022-04-28 | $1.85 | $1.85 | $1.57 | $1.61 | 40 581 |
| 2022-04-27 | $1.78 | $1.79 | $1.69 | $1.73 | 74 189 |
| 2022-04-26 | $1.80 | $1.83 | $1.75 | $1.78 | 33 638 |
| 2022-04-25 | $1.80 | $1.86 | $1.80 | $1.83 | 28 215 |
| 2022-04-22 | $1.85 | $1.87 | $1.80 | $1.82 | 13 800 |
Applied DNA Sciences, Inc. provides botanical DNA-based technologies for supply chain security, brand protection, and law enforcement applications in the United States, Europe, and Asia. Its principal anti-counterfeiting and product authentication solutions include SigNature DNA markers are an ingredient that can be used to fortify brand protection efforts and strengthen supply chain security, as well as mark, track, and convict criminals; SigNat... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
