$1.04 (-5.45%)

Volume: 77.616k

Closed: May 26, 2023

Hollow Logo Score: -1.353
Applied DNA Stock
$1.04 (-5.45%)

Volume: 77.616k

Closed: May 26, 2023

Score Hollow Logo -1.353
NASDAQ:APDN

Applied DNA Stock Price (Quote)

$1.04 ( -5.45% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $0.97 $1.21 Friday, 26th May 2023 APDN stock ended at $1.04. This is 5.45% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 15.00% from a day low at $1.02 to a day high of $1.17.
90 days $0.97 $1.49
52 weeks $0.624 $7.35

Historical Applied DNA Sciences Inc prices

Date Open High Low Close Volume
2023-05-26 $1.06 $1.17 $1.02 $1.04 77 616
2023-05-25 $1.16 $1.16 $1.10 $1.10 36 200
2023-05-24 $1.16 $1.16 $1.11 $1.15 33 251
2023-05-23 $1.12 $1.21 $1.12 $1.18 116 141
2023-05-22 $1.13 $1.15 $1.11 $1.15 38 801
2023-05-19 $1.15 $1.15 $1.10 $1.14 36 944
2023-05-18 $1.15 $1.16 $1.11 $1.14 48 580
2023-05-17 $1.13 $1.15 $1.11 $1.15 37 945
2023-05-16 $1.10 $1.11 $1.10 $1.11 61 936
2023-05-15 $1.12 $1.12 $1.07 $1.10 46 071
2023-05-12 $1.08 $1.11 $1.05 $1.07 65 226
2023-05-11 $1.10 $1.10 $1.05 $1.08 43 656
2023-05-10 $1.09 $1.09 $1.07 $1.09 12 837
2023-05-09 $1.04 $1.08 $1.02 $1.08 176 172
2023-05-08 $1.02 $1.04 $1.01 $1.04 41 878
2023-05-05 $1.02 $1.03 $1.00 $1.02 45 477
2023-05-04 $1.02 $1.05 $1.01 $1.03 13 544
2023-05-03 $1.00 $1.03 $0.98 $1.03 141 312
2023-05-02 $0.98 $1.02 $0.98 $1.00 48 394
2023-05-01 $1.00 $1.00 $0.99 $0.99 22 265
2023-04-28 $0.98 $1.00 $0.97 $0.97 92 467
2023-04-27 $0.98 $1.00 $0.97 $1.00 46 880
2023-04-26 $1.00 $1.02 $0.98 $0.98 42 679
2023-04-25 $1.01 $1.03 $0.99 $0.99 71 764
2023-04-24 $1.02 $1.04 $1.02 $1.04 13 559
2023-04-21 $1.05 $1.05 $1.01 $1.03 8 069
2023-04-20 $1.01 $1.04 $1.01 $1.04 22 861
2023-04-19 $1.04 $1.04 $1.02 $1.02 13 982
2023-04-18 $1.01 $1.06 $1.01 $1.04 37 057
2023-04-17 $1.05 $1.06 $1.01 $1.03 55 117
2023-04-14 $1.04 $1.05 $1.03 $1.05 24 044
2023-04-13 $1.07 $1.07 $1.03 $1.03 29 708
2023-04-12 $1.08 $1.08 $1.04 $1.07 30 355
2023-04-11 $1.08 $1.09 $1.02 $1.06 98 131
2023-04-10 $1.11 $1.11 $1.06 $1.07 80 143
2023-04-06 $1.09 $1.10 $1.01 $1.03 73 484
2023-04-05 $1.10 $1.10 $1.08 $1.08 14 059
2023-04-04 $1.11 $1.12 $1.09 $1.10 22 045
2023-04-03 $1.09 $1.14 $1.09 $1.11 21 165
2023-03-31 $1.12 $1.15 $1.12 $1.13 61 253
2023-03-30 $1.16 $1.16 $1.12 $1.15 32 846
2023-03-29 $1.14 $1.17 $1.12 $1.12 344 704
2023-03-28 $1.12 $1.12 $1.09 $1.10 8 361
2023-03-27 $1.06 $1.15 $1.05 $1.10 40 930
2023-03-24 $1.07 $1.11 $1.02 $1.06 33 176
2023-03-23 $1.15 $1.15 $1.07 $1.08 31 835
2023-03-22 $1.04 $1.16 $1.04 $1.15 156 370
2023-03-21 $1.05 $1.10 $1.02 $1.04 88 532
2023-03-20 $1.09 $1.12 $1.05 $1.05 42 393
2023-03-17 $1.05 $1.13 $1.05 $1.09 140 151
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

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