$1.47 (0%)

Volume: 85.506k

Closed: Jan 27, 2023

Hollow Logo Score: -3.675
Applied DNA Stock
$1.47 (0%)

Volume: 85.506k

Closed: Jan 27, 2023

Score Hollow Logo -3.675
NASDAQ:APDN

Applied DNA Stock Price (Quote)

$1.47 ( 0% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About Applied DNA Sciences Inc

Applied DNA 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT