GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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

$6.68 ( 1.37% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $5.65 $7.50 Friday, 11th Jun 2021 APDN stock ended at $6.68. This is 1.37% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 4.05% from a day low at $6.42 to a day high of $6.68.
90 days $5.60 $9.96
52 weeks $4.95 $14.84

Historical Applied DNA Sciences Inc prices

Date Open High Low Close Volume
2021-06-11 $6.58 $6.68 $6.42 $6.68 84 027
2021-06-10 $6.45 $6.65 $6.28 $6.59 101 612
2021-06-09 $6.37 $6.47 $6.21 $6.44 142 014
2021-06-08 $6.27 $6.38 $5.97 $6.38 162 208
2021-06-07 $6.00 $6.28 $5.82 $6.27 702 368
2021-06-04 $5.88 $5.90 $5.77 $5.80 76 595
2021-06-03 $5.81 $6.03 $5.67 $5.87 189 382
2021-06-02 $5.80 $5.98 $5.76 $5.94 158 351
2021-06-01 $5.80 $5.90 $5.71 $5.78 106 849
2021-05-28 $5.97 $6.00 $5.78 $5.79 129 467
2021-05-27 $5.99 $6.10 $5.94 $6.00 132 273
2021-05-26 $5.98 $6.23 $5.79 $6.04 588 361
2021-05-25 $5.70 $5.82 $5.65 $5.79 106 697
2021-05-24 $5.95 $5.95 $5.71 $5.75 139 598
2021-05-21 $6.00 $6.07 $5.87 $6.01 126 108
2021-05-20 $5.94 $6.20 $5.91 $6.06 78 800
2021-05-19 $6.15 $6.15 $5.91 $5.98 159 999
2021-05-18 $6.30 $6.54 $6.18 $6.22 380 702
2021-05-17 $6.13 $6.37 $6.10 $6.35 142 042
2021-05-14 $5.91 $6.30 $5.71 $6.18 316 974
2021-05-13 $6.30 $6.43 $5.92 $5.93 288 353
2021-05-12 $6.50 $7.50 $6.00 $6.30 1 852 469
2021-05-11 $5.61 $7.72 $5.60 $6.67 13 430 700
2021-05-10 $5.94 $6.09 $5.76 $5.81 85 910
2021-05-07 $5.92 $6.04 $5.79 $5.85 44 037
2021-05-06 $6.36 $6.36 $5.70 $5.89 314 653
2021-05-05 $6.53 $6.78 $6.08 $6.20 435 931
2021-05-04 $6.13 $6.23 $5.89 $6.03 148 354
2021-05-03 $6.88 $6.92 $6.25 $6.28 167 655
2021-04-30 $6.83 $7.02 $6.78 $6.87 65 911
2021-04-29 $7.00 $7.09 $6.73 $6.94 53 900
2021-04-28 $6.89 $6.98 $6.73 $6.98 65 139
2021-04-27 $6.98 $7.00 $6.70 $6.87 61 832
2021-04-26 $6.76 $6.96 $6.72 $6.89 101 475
2021-04-23 $6.59 $6.90 $6.47 $6.76 95 569
2021-04-22 $6.46 $6.74 $6.42 $6.59 118 007
2021-04-21 $6.17 $6.58 $6.00 $6.58 269 869
2021-04-20 $5.97 $6.10 $5.85 $5.99 94 110
2021-04-19 $6.22 $6.40 $5.90 $5.92 233 994
2021-04-16 $6.44 $6.49 $6.22 $6.30 122 185
2021-04-15 $6.67 $6.78 $6.34 $6.52 166 832
2021-04-14 $6.88 $6.94 $6.54 $6.61 205 358
2021-04-13 $6.64 $6.93 $6.42 $6.89 290 167
2021-04-12 $7.07 $7.81 $6.55 $6.63 2 119 339
2021-04-09 $7.25 $7.37 $7.08 $7.10 168 052
2021-04-08 $7.84 $8.25 $7.32 $7.40 697 623
2021-04-07 $8.15 $9.96 $7.90 $8.23 9 315 421
2021-04-06 $7.29 $7.37 $7.06 $7.27 138 897
2021-04-05 $7.36 $7.55 $6.90 $7.39 508 453
2021-04-01 $7.20 $7.60 $7.07 $7.60 187 828

About Applied DNA Sciences Inc

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 95.000+ 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