NASDAQ:APDN
$1.47
(
0%
)
Friday, 27th Jan 2023
Applied DNA Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.25 | $1.93 | Friday, 27th Jan 2023 APDN stock ended at $1.47. During the day the stock fluctuated 6.38% from a day low at $1.41 to a day high of $1.50. |
| 90 days | $1.20 | $1.93 | |
| 52 weeks | $0.624 | $7.35 |
Historical Applied DNA Sciences Inc prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $1.42 | $1.50 | $1.41 | $1.47 | 85 506 |
| 2023-01-26 | $1.45 | $1.50 | $1.41 | $1.47 | 55 709 |
| 2023-01-25 | $1.52 | $1.59 | $1.31 | $1.41 | 224 895 |
| 2023-01-24 | $1.55 | $1.62 | $1.54 | $1.55 | 59 583 |
| 2023-01-23 | $1.59 | $1.62 | $1.48 | $1.62 | 110 395 |
| 2023-01-20 | $1.60 | $1.62 | $1.43 | $1.55 | 181 493 |
| 2023-01-19 | $1.62 | $1.65 | $1.57 | $1.62 | 67 169 |
| 2023-01-18 | $1.67 | $1.69 | $1.58 | $1.65 | 64 200 |
| 2023-01-17 | $1.70 | $1.70 | $1.61 | $1.64 | 114 012 |
| 2023-01-13 | $1.65 | $1.70 | $1.63 | $1.69 | 117 164 |
| 2023-01-12 | $1.65 | $1.70 | $1.61 | $1.67 | 75 530 |
| 2023-01-11 | $1.57 | $1.76 | $1.56 | $1.69 | 146 710 |
| 2023-01-10 | $1.60 | $1.64 | $1.58 | $1.61 | 65 437 |
| 2023-01-09 | $1.65 | $1.68 | $1.58 | $1.61 | 81 000 |
| 2023-01-06 | $1.60 | $1.70 | $1.60 | $1.65 | 121 100 |
| 2023-01-05 | $1.60 | $1.93 | $1.56 | $1.65 | 605 961 |
| 2023-01-04 | $1.55 | $1.62 | $1.52 | $1.62 | 141 549 |
| 2023-01-03 | $1.66 | $1.67 | $1.49 | $1.57 | 157 158 |
| 2022-12-30 | $1.27 | $1.67 | $1.26 | $1.66 | 874 518 |
| 2022-12-29 | $1.26 | $1.30 | $1.25 | $1.26 | 94 835 |
| 2022-12-28 | $1.28 | $1.31 | $1.28 | $1.30 | 56 953 |
| 2022-12-27 | $1.25 | $1.31 | $1.23 | $1.28 | 99 952 |
| 2022-12-23 | $1.30 | $1.33 | $1.30 | $1.31 | 64 321 |
| 2022-12-22 | $1.30 | $1.32 | $1.27 | $1.31 | 158 686 |
| 2022-12-21 | $1.20 | $1.31 | $1.20 | $1.30 | 196 085 |
| 2022-12-20 | $1.22 | $1.28 | $1.20 | $1.25 | 46 349 |
| 2022-12-19 | $1.32 | $1.32 | $1.22 | $1.22 | 157 845 |
| 2022-12-16 | $1.38 | $1.40 | $1.32 | $1.35 | 75 807 |
| 2022-12-15 | $1.36 | $1.46 | $1.36 | $1.41 | 106 748 |
| 2022-12-14 | $1.40 | $1.47 | $1.40 | $1.40 | 77 714 |
| 2022-12-13 | $1.48 | $1.50 | $1.38 | $1.47 | 123 184 |
| 2022-12-12 | $1.43 | $1.57 | $1.38 | $1.48 | 159 768 |
| 2022-12-09 | $1.45 | $1.45 | $1.37 | $1.39 | 74 520 |
| 2022-12-08 | $1.49 | $1.51 | $1.43 | $1.45 | 85 224 |
| 2022-12-07 | $1.40 | $1.46 | $1.36 | $1.45 | 67 464 |
| 2022-12-06 | $1.57 | $1.57 | $1.40 | $1.43 | 112 083 |
| 2022-12-05 | $1.56 | $1.63 | $1.51 | $1.56 | 123 060 |
| 2022-12-02 | $1.62 | $1.62 | $1.50 | $1.56 | 151 120 |
| 2022-12-01 | $1.33 | $1.64 | $1.33 | $1.64 | 358 166 |
| 2022-11-30 | $1.35 | $1.40 | $1.33 | $1.36 | 113 518 |
| 2022-11-29 | $1.37 | $1.39 | $1.35 | $1.37 | 91 821 |
| 2022-11-28 | $1.40 | $1.41 | $1.36 | $1.38 | 42 489 |
| 2022-11-25 | $1.39 | $1.44 | $1.39 | $1.40 | 18 789 |
| 2022-11-23 | $1.47 | $1.47 | $1.37 | $1.39 | 90 478 |
| 2022-11-22 | $1.40 | $1.47 | $1.40 | $1.44 | 81 921 |
| 2022-11-21 | $1.45 | $1.47 | $1.40 | $1.42 | 87 976 |
| 2022-11-18 | $1.45 | $1.50 | $1.43 | $1.46 | 79 753 |
| 2022-11-17 | $1.55 | $1.55 | $1.44 | $1.48 | 91 610 |
| 2022-11-16 | $1.56 | $1.57 | $1.51 | $1.55 | 89 492 |
| 2022-11-15 | $1.61 | $1.64 | $1.55 | $1.57 | 203 737 |
About Applied DNA Sciences Inc
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
