NASDAQ:APDN
$1.04
(
-5.45%
)
Friday, 26th May 2023
Applied DNA Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.97 | $1.21 | Friday, 26th May 2023 APDN stock ended at $1.04. This is 5.45% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 15.00% from a day low at $1.02 to a day high of $1.17. |
| 90 days | $0.97 | $1.49 | |
| 52 weeks | $0.624 | $7.35 |
Historical Applied DNA Sciences Inc prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $1.06 | $1.17 | $1.02 | $1.04 | 77 616 |
| 2023-05-25 | $1.16 | $1.16 | $1.10 | $1.10 | 36 200 |
| 2023-05-24 | $1.16 | $1.16 | $1.11 | $1.15 | 33 251 |
| 2023-05-23 | $1.12 | $1.21 | $1.12 | $1.18 | 116 141 |
| 2023-05-22 | $1.13 | $1.15 | $1.11 | $1.15 | 38 801 |
| 2023-05-19 | $1.15 | $1.15 | $1.10 | $1.14 | 36 944 |
| 2023-05-18 | $1.15 | $1.16 | $1.11 | $1.14 | 48 580 |
| 2023-05-17 | $1.13 | $1.15 | $1.11 | $1.15 | 37 945 |
| 2023-05-16 | $1.10 | $1.11 | $1.10 | $1.11 | 61 936 |
| 2023-05-15 | $1.12 | $1.12 | $1.07 | $1.10 | 46 071 |
| 2023-05-12 | $1.08 | $1.11 | $1.05 | $1.07 | 65 226 |
| 2023-05-11 | $1.10 | $1.10 | $1.05 | $1.08 | 43 656 |
| 2023-05-10 | $1.09 | $1.09 | $1.07 | $1.09 | 12 837 |
| 2023-05-09 | $1.04 | $1.08 | $1.02 | $1.08 | 176 172 |
| 2023-05-08 | $1.02 | $1.04 | $1.01 | $1.04 | 41 878 |
| 2023-05-05 | $1.02 | $1.03 | $1.00 | $1.02 | 45 477 |
| 2023-05-04 | $1.02 | $1.05 | $1.01 | $1.03 | 13 544 |
| 2023-05-03 | $1.00 | $1.03 | $0.98 | $1.03 | 141 312 |
| 2023-05-02 | $0.98 | $1.02 | $0.98 | $1.00 | 48 394 |
| 2023-05-01 | $1.00 | $1.00 | $0.99 | $0.99 | 22 265 |
| 2023-04-28 | $0.98 | $1.00 | $0.97 | $0.97 | 92 467 |
| 2023-04-27 | $0.98 | $1.00 | $0.97 | $1.00 | 46 880 |
| 2023-04-26 | $1.00 | $1.02 | $0.98 | $0.98 | 42 679 |
| 2023-04-25 | $1.01 | $1.03 | $0.99 | $0.99 | 71 764 |
| 2023-04-24 | $1.02 | $1.04 | $1.02 | $1.04 | 13 559 |
| 2023-04-21 | $1.05 | $1.05 | $1.01 | $1.03 | 8 069 |
| 2023-04-20 | $1.01 | $1.04 | $1.01 | $1.04 | 22 861 |
| 2023-04-19 | $1.04 | $1.04 | $1.02 | $1.02 | 13 982 |
| 2023-04-18 | $1.01 | $1.06 | $1.01 | $1.04 | 37 057 |
| 2023-04-17 | $1.05 | $1.06 | $1.01 | $1.03 | 55 117 |
| 2023-04-14 | $1.04 | $1.05 | $1.03 | $1.05 | 24 044 |
| 2023-04-13 | $1.07 | $1.07 | $1.03 | $1.03 | 29 708 |
| 2023-04-12 | $1.08 | $1.08 | $1.04 | $1.07 | 30 355 |
| 2023-04-11 | $1.08 | $1.09 | $1.02 | $1.06 | 98 131 |
| 2023-04-10 | $1.11 | $1.11 | $1.06 | $1.07 | 80 143 |
| 2023-04-06 | $1.09 | $1.10 | $1.01 | $1.03 | 73 484 |
| 2023-04-05 | $1.10 | $1.10 | $1.08 | $1.08 | 14 059 |
| 2023-04-04 | $1.11 | $1.12 | $1.09 | $1.10 | 22 045 |
| 2023-04-03 | $1.09 | $1.14 | $1.09 | $1.11 | 21 165 |
| 2023-03-31 | $1.12 | $1.15 | $1.12 | $1.13 | 61 253 |
| 2023-03-30 | $1.16 | $1.16 | $1.12 | $1.15 | 32 846 |
| 2023-03-29 | $1.14 | $1.17 | $1.12 | $1.12 | 344 704 |
| 2023-03-28 | $1.12 | $1.12 | $1.09 | $1.10 | 8 361 |
| 2023-03-27 | $1.06 | $1.15 | $1.05 | $1.10 | 40 930 |
| 2023-03-24 | $1.07 | $1.11 | $1.02 | $1.06 | 33 176 |
| 2023-03-23 | $1.15 | $1.15 | $1.07 | $1.08 | 31 835 |
| 2023-03-22 | $1.04 | $1.16 | $1.04 | $1.15 | 156 370 |
| 2023-03-21 | $1.05 | $1.10 | $1.02 | $1.04 | 88 532 |
| 2023-03-20 | $1.09 | $1.12 | $1.05 | $1.05 | 42 393 |
| 2023-03-17 | $1.05 | $1.13 | $1.05 | $1.09 | 140 151 |
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.
