Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
