14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today APDN ranks #12427 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

Applied DNA Sciences Inc Stock Forecast NASDAQ:APDN

$4.04 (-0.74%)

Volume: 28k

Closed: Jan 14, 2022

Hollow Logo Score: -2.755

Applied DNA Sciences Inc Stock Forecast

$4.04 (-0.74%)

Volume: 28k

Closed: Jan 14, 2022

Score Hollow Logo -2.755

Applied DNA Sciences Inc Stock Price (Quote) NASDAQ:APDN

$4.04 ( -0.74% ) Friday, 14th Jan 2022

Range Low Price High Price Comment
30 days $3.90 $5.25 Friday, 14th Jan 2022 APDN stock ended at $4.04. This is 0.74% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 2.95% from a day low at $3.94 to a day high of $4.06.
90 days $3.90 $6.83
52 weeks $3.90 $13.64

Historical Applied DNA Sciences Inc prices

Date Open High Low Close Volume
2022-01-14 $4.03 $4.06 $3.94 $4.04 28 140
2022-01-13 $4.28 $4.28 $4.05 $4.07 58 331
2022-01-12 $4.24 $4.34 $4.18 $4.28 34 362
2022-01-11 $4.22 $4.31 $4.12 $4.27 87 042
2022-01-10 $4.05 $4.26 $4.03 $4.26 62 134
2022-01-07 $4.14 $4.14 $4.01 $4.14 27 530
2022-01-06 $4.08 $4.17 $3.90 $4.14 91 900
2022-01-05 $4.40 $4.40 $4.03 $4.08 146 509
2022-01-04 $4.39 $4.43 $4.07 $4.41 340 502
2022-01-03 $4.06 $4.45 $4.03 $4.42 117 668
2021-12-31 $4.17 $4.25 $4.02 $4.02 155 305
2021-12-30 $4.10 $4.40 $4.10 $4.18 138 904
2021-12-29 $4.25 $4.28 $4.11 $4.22 126 519
2021-12-28 $4.56 $4.62 $4.25 $4.26 278 456
2021-12-27 $4.80 $4.80 $4.53 $4.58 163 119
2021-12-23 $4.86 $4.90 $4.71 $4.76 162 025
2021-12-22 $4.90 $4.98 $4.84 $4.85 82 449
2021-12-21 $5.00 $5.10 $4.81 $4.92 165 524
2021-12-20 $4.94 $5.15 $4.88 $5.00 139 003
2021-12-17 $4.98 $5.05 $4.82 $5.03 223 386
2021-12-16 $5.14 $5.18 $4.93 $5.02 98 425
2021-12-15 $5.00 $5.25 $4.77 $5.22 126 654
2021-12-14 $4.73 $5.24 $4.64 $5.23 326 427
2021-12-13 $4.85 $4.90 $4.52 $4.79 266 739
2021-12-10 $5.13 $5.26 $4.75 $4.90 1 058 754
2021-12-09 $5.33 $5.33 $5.00 $5.08 3 903 005
2021-12-08 $5.17 $5.38 $5.12 $5.30 179 020
2021-12-07 $5.17 $5.25 $5.08 $5.17 131 313
2021-12-06 $5.15 $5.24 $4.95 $5.07 180 766
2021-12-03 $5.35 $5.35 $5.03 $5.23 270 322
2021-12-02 $5.39 $5.52 $5.02 $5.40 319 892
2021-12-01 $5.72 $5.72 $4.97 $5.44 858 705
2021-11-30 $6.00 $6.05 $5.55 $5.78 1 119 212
2021-11-29 $6.33 $6.38 $5.50 $6.06 10 176 175
2021-11-26 $5.00 $5.30 $4.88 $5.30 335 138
2021-11-24 $4.81 $4.90 $4.70 $4.87 74 116
2021-11-23 $4.88 $4.89 $4.75 $4.87 95 660
2021-11-22 $4.99 $5.00 $4.73 $4.78 152 983
2021-11-19 $5.01 $5.12 $4.96 $4.99 80 066
2021-11-18 $5.11 $5.19 $4.90 $4.98 178 418
2021-11-17 $5.20 $5.22 $5.05 $5.11 110 392
2021-11-16 $5.27 $5.27 $5.10 $5.20 107 366
2021-11-15 $5.15 $5.57 $5.13 $5.29 526 212
2021-11-12 $5.16 $5.27 $5.10 $5.18 73 430
2021-11-11 $5.10 $5.24 $5.09 $5.15 80 798
2021-11-10 $5.36 $5.37 $5.08 $5.10 239 027
2021-11-09 $5.36 $5.47 $5.28 $5.39 175 227
2021-11-08 $5.53 $5.59 $5.29 $5.44 489 397
2021-11-05 $6.45 $6.83 $5.43 $5.75 17 652 545
2021-11-04 $5.47 $5.81 $5.45 $5.72 82 934

About Applied DNA Sciences Inc

Applied DNA Sciences 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... Read more

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 100 000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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