Applied DNA Sciences Inc Stock Price (Quote) NASDAQ:APDN
$0.82 ( 15.65% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.67 | $1.37 | Tuesday, 5th Jul 2022 APDN stock ended at $0.82. This is 15.65% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 21.01% from a day low at $0.69 to a day high of $0.84. |
90 days | $0.67 | $2.16 | |
52 weeks | $0.67 | $8.10 |
Historical Applied DNA Sciences Inc prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $0.69 | $0.84 | $0.69 | $0.82 | 1 268 780 |
2022-07-01 | $0.73 | $0.76 | $0.67 | $0.71 | 1 361 776 |
2022-06-30 | $0.75 | $0.75 | $0.69 | $0.74 | 99 545 |
2022-06-29 | $0.77 | $0.89 | $0.69 | $0.74 | 495 341 |
2022-06-28 | $0.91 | $0.91 | $0.75 | $0.78 | 245 557 |
2022-06-27 | $0.93 | $0.94 | $0.87 | $0.87 | 79 006 |
2022-06-24 | $0.94 | $1.00 | $0.89 | $0.91 | 93 008 |
2022-06-23 | $1.05 | $1.05 | $0.94 | $0.96 | 65 392 |
2022-06-22 | $1.09 | $1.09 | $0.95 | $0.99 | 107 606 |
2022-06-21 | $1.04 | $1.11 | $1.00 | $1.02 | 107 032 |
2022-06-17 | $1.05 | $1.08 | $0.99 | $0.99 | 92 696 |
2022-06-16 | $1.07 | $1.07 | $0.96 | $0.99 | 42 797 |
2022-06-15 | $0.97 | $1.02 | $0.97 | $1.00 | 35 293 |
2022-06-14 | $1.00 | $1.02 | $0.93 | $1.00 | 54 584 |
2022-06-13 | $1.08 | $1.09 | $0.98 | $1.00 | 47 285 |
2022-06-10 | $1.06 | $1.13 | $1.05 | $1.08 | 41 377 |
2022-06-09 | $1.15 | $1.15 | $1.06 | $1.15 | 36 293 |
2022-06-08 | $1.14 | $1.14 | $1.07 | $1.10 | 90 116 |
2022-06-07 | $1.24 | $1.28 | $1.10 | $1.10 | 102 162 |
2022-06-06 | $1.24 | $1.37 | $1.14 | $1.22 | 252 267 |
2022-06-03 | $1.26 | $1.29 | $1.17 | $1.23 | 28 474 |
2022-06-02 | $1.36 | $1.36 | $1.22 | $1.29 | 10 111 |
2022-06-01 | $1.36 | $1.40 | $1.25 | $1.29 | 63 596 |
2022-05-31 | $1.51 | $1.51 | $1.15 | $1.29 | 236 759 |
2022-05-27 | $1.24 | $1.25 | $1.19 | $1.23 | 20 700 |
2022-05-26 | $1.22 | $1.24 | $1.17 | $1.18 | 26 240 |
2022-05-25 | $1.23 | $1.26 | $1.17 | $1.20 | 23 041 |
2022-05-24 | $1.24 | $1.33 | $1.14 | $1.17 | 70 250 |
2022-05-23 | $1.28 | $1.35 | $1.22 | $1.23 | 41 792 |
2022-05-20 | $1.37 | $1.39 | $1.23 | $1.27 | 32 720 |
2022-05-19 | $1.47 | $1.47 | $1.30 | $1.39 | 44 604 |
2022-05-18 | $1.32 | $1.40 | $1.30 | $1.30 | 39 061 |
2022-05-17 | $1.50 | $1.50 | $1.38 | $1.40 | 17 675 |
2022-05-16 | $1.44 | $1.45 | $1.34 | $1.42 | 29 354 |
2022-05-13 | $1.45 | $1.45 | $1.31 | $1.40 | 17 216 |
2022-05-12 | $1.08 | $1.27 | $1.08 | $1.24 | 32 669 |
2022-05-11 | $1.30 | $1.30 | $1.15 | $1.18 | 39 385 |
2022-05-10 | $1.39 | $1.39 | $1.26 | $1.29 | 44 937 |
2022-05-09 | $1.44 | $1.55 | $1.31 | $1.35 | 47 899 |
2022-05-06 | $1.54 | $1.58 | $1.45 | $1.46 | 18 699 |
2022-05-05 | $1.55 | $1.55 | $1.49 | $1.52 | 32 228 |
2022-05-04 | $1.56 | $1.57 | $1.49 | $1.55 | 20 527 |
2022-05-03 | $1.51 | $1.59 | $1.48 | $1.53 | 71 007 |
2022-05-02 | $1.55 | $1.59 | $1.51 | $1.54 | 61 975 |
2022-04-29 | $1.57 | $1.64 | $1.57 | $1.60 | 25 843 |
2022-04-28 | $1.85 | $1.85 | $1.57 | $1.61 | 40 581 |
2022-04-27 | $1.78 | $1.79 | $1.69 | $1.73 | 74 189 |
2022-04-26 | $1.80 | $1.83 | $1.75 | $1.78 | 33 638 |
2022-04-25 | $1.80 | $1.86 | $1.80 | $1.83 | 28 215 |
2022-04-22 | $1.85 | $1.87 | $1.80 | $1.82 | 13 800 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.