Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Applied DNA Sciences Inc Stock Price (Quote) NASDAQ:APDN
$5.70 ( 0% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.65 | $5.99 | Friday, 15th Oct 2021 APDN stock ended at $5.70. During the day the stock fluctuated 4.84% from a day low at $5.52 to a day high of $5.79. |
| 90 days | $4.65 | $8.10 | |
| 52 weeks | $4.65 | $13.64 |
Historical Applied DNA Sciences Inc prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $5.71 | $5.79 | $5.52 | $5.70 | 96 613 |
| 2021-10-14 | $5.60 | $5.70 | $5.52 | $5.70 | 100 574 |
| 2021-10-13 | $5.61 | $5.69 | $5.33 | $5.59 | 293 764 |
| 2021-10-12 | $4.79 | $5.82 | $4.67 | $5.72 | 2 172 442 |
| 2021-10-11 | $4.67 | $4.80 | $4.67 | $4.75 | 34 004 |
| 2021-10-08 | $4.92 | $5.00 | $4.65 | $4.68 | 121 598 |
| 2021-10-07 | $4.98 | $5.03 | $4.91 | $4.91 | 65 469 |
| 2021-10-06 | $5.18 | $5.23 | $4.91 | $4.92 | 139 170 |
| 2021-10-05 | $5.13 | $5.27 | $5.10 | $5.18 | 74 264 |
| 2021-10-04 | $5.27 | $5.38 | $5.13 | $5.13 | 98 200 |
| 2021-10-01 | $5.41 | $5.45 | $5.26 | $5.27 | 22 971 |
| 2021-09-30 | $5.41 | $5.46 | $5.34 | $5.39 | 58 647 |
| 2021-09-29 | $5.42 | $5.53 | $5.29 | $5.37 | 121 472 |
| 2021-09-28 | $5.56 | $5.60 | $5.39 | $5.41 | 56 351 |
| 2021-09-27 | $5.42 | $5.99 | $5.40 | $5.65 | 478 206 |
| 2021-09-24 | $5.50 | $5.50 | $5.35 | $5.40 | 55 610 |
| 2021-09-23 | $5.41 | $5.56 | $5.40 | $5.55 | 63 314 |
| 2021-09-22 | $5.39 | $5.47 | $5.29 | $5.42 | 60 973 |
| 2021-09-21 | $5.29 | $5.54 | $5.27 | $5.36 | 92 283 |
| 2021-09-20 | $5.28 | $5.40 | $5.19 | $5.30 | 62 801 |
| 2021-09-17 | $5.24 | $5.48 | $5.12 | $5.45 | 93 656 |
| 2021-09-16 | $5.28 | $5.43 | $5.03 | $5.22 | 252 227 |
| 2021-09-15 | $5.45 | $5.60 | $5.20 | $5.26 | 154 236 |
| 2021-09-14 | $5.73 | $5.80 | $5.40 | $5.50 | 154 615 |
| 2021-09-13 | $5.79 | $5.84 | $5.59 | $5.71 | 83 789 |
| 2021-09-10 | $5.82 | $5.88 | $5.68 | $5.81 | 102 396 |
| 2021-09-09 | $5.75 | $5.88 | $5.75 | $5.81 | 54 410 |
| 2021-09-08 | $5.88 | $5.88 | $5.71 | $5.82 | 158 868 |
| 2021-09-07 | $5.91 | $6.00 | $5.83 | $5.94 | 82 211 |
| 2021-09-03 | $6.04 | $6.13 | $5.75 | $5.98 | 268 017 |
| 2021-09-02 | $5.93 | $6.26 | $5.89 | $6.19 | 749 293 |
| 2021-09-01 | $5.87 | $5.99 | $5.78 | $5.87 | 93 618 |
| 2021-08-31 | $6.01 | $6.13 | $5.73 | $5.86 | 218 446 |
| 2021-08-30 | $5.89 | $6.18 | $5.67 | $6.02 | 292 480 |
| 2021-08-27 | $5.99 | $6.06 | $5.82 | $5.82 | 65 883 |
| 2021-08-26 | $5.89 | $6.06 | $5.79 | $5.92 | 205 742 |
| 2021-08-25 | $5.94 | $5.98 | $5.75 | $5.85 | 113 745 |
| 2021-08-24 | $5.78 | $5.95 | $5.63 | $5.88 | 80 789 |
| 2021-08-23 | $5.78 | $5.83 | $5.61 | $5.73 | 112 697 |
| 2021-08-20 | $5.71 | $5.89 | $5.60 | $5.68 | 138 905 |
| 2021-08-19 | $5.79 | $5.79 | $5.57 | $5.60 | 71 275 |
| 2021-08-18 | $5.90 | $6.00 | $5.76 | $5.81 | 61 465 |
| 2021-08-17 | $5.89 | $6.02 | $5.82 | $5.91 | 119 384 |
| 2021-08-16 | $5.91 | $6.08 | $5.48 | $6.04 | 348 100 |
| 2021-08-13 | $6.12 | $6.78 | $5.89 | $6.01 | 1 176 636 |
| 2021-08-12 | $6.50 | $6.57 | $6.17 | $6.20 | 306 703 |
| 2021-08-11 | $6.35 | $6.63 | $6.15 | $6.58 | 231 748 |
| 2021-08-10 | $6.78 | $6.78 | $6.30 | $6.35 | 194 506 |
| 2021-08-09 | $6.82 | $6.88 | $6.60 | $6.78 | 198 889 |
| 2021-08-06 | $6.46 | $6.97 | $6.33 | $6.80 | 477 030 |
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 95.000+ 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.
