Range Low Price High Price Comment
30 days $0.368 $0.623 Thursday, 28th Mar 2024 APDN stock ended at $0.410. This is 4.21% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 9.51% from a day low at $0.410 to a day high of $0.449.
90 days $0.368 $0.720
52 weeks $0.368 $1.86

Historical Applied DNA Sciences Inc prices

Date Open High Low Close Volume
2024-03-28 $0.428 $0.449 $0.410 $0.410 50 371
2024-03-27 $0.431 $0.449 $0.412 $0.428 62 880
2024-03-26 $0.480 $0.490 $0.436 $0.436 81 116
2024-03-25 $0.492 $0.495 $0.462 $0.480 57 582
2024-03-22 $0.506 $0.506 $0.470 $0.499 94 572
2024-03-21 $0.506 $0.506 $0.453 $0.500 108 903
2024-03-20 $0.469 $0.522 $0.430 $0.500 207 784
2024-03-19 $0.410 $0.477 $0.410 $0.447 226 328
2024-03-18 $0.373 $0.450 $0.372 $0.440 1 023 920
2024-03-15 $0.410 $0.430 $0.368 $0.368 236 741
2024-03-14 $0.500 $0.537 $0.372 $0.372 456 268
2024-03-13 $0.540 $0.551 $0.484 $0.484 125 474
2024-03-12 $0.559 $0.588 $0.530 $0.530 86 600
2024-03-11 $0.547 $0.570 $0.520 $0.530 46 942
2024-03-08 $0.540 $0.550 $0.518 $0.544 148 043
2024-03-07 $0.565 $0.567 $0.550 $0.560 35 102
2024-03-06 $0.559 $0.570 $0.541 $0.562 118 916
2024-03-05 $0.555 $0.575 $0.550 $0.570 63 669
2024-03-04 $0.560 $0.580 $0.550 $0.552 81 647
2024-03-01 $0.581 $0.600 $0.550 $0.560 108 074
2024-02-29 $0.619 $0.619 $0.570 $0.581 37 456
2024-02-28 $0.600 $0.610 $0.562 $0.596 45 272
2024-02-27 $0.618 $0.623 $0.590 $0.592 117 122
2024-02-26 $0.641 $0.650 $0.590 $0.618 78 098
2024-02-23 $0.660 $0.717 $0.611 $0.650 139 934
Click to get the best stock tips daily for free!

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