KLG Stock +78.58% In 3 Months Since We Picked KLG Stock +78.58% In 3 Months Since We Picked Unlock All Top Buy Picks
$4.37
-0.630 (-12.60%)
At Close: Apr 26, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $0.220 $5.07 Friday, 26th Apr 2024 APDN stock ended at $4.37. This is 12.60% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 19.42% from a day low at $4.12 to a day high of $4.92.
90 days $0.220 $5.07
52 weeks $0.220 $5.07

Historical Applied DNA Sciences Inc prices

Date Open High Low Close Volume
Apr 26, 2024 $4.81 $4.92 $4.12 $4.37 83 421
Apr 25, 2024 $4.54 $5.07 $4.24 $5.00 100 636
Apr 24, 2024 $0.256 $0.280 $0.220 $0.239 1 183 527
Apr 23, 2024 $0.330 $0.339 $0.280 $0.290 804 302
Apr 22, 2024 $0.346 $0.355 $0.330 $0.330 25 078
Apr 19, 2024 $0.338 $0.370 $0.330 $0.343 85 215
Apr 18, 2024 $0.338 $0.376 $0.330 $0.338 130 053
Apr 17, 2024 $0.370 $0.370 $0.315 $0.333 83 515
Apr 16, 2024 $0.360 $0.380 $0.340 $0.344 176 613
Apr 15, 2024 $0.389 $0.390 $0.360 $0.360 123 164
Apr 12, 2024 $0.387 $0.397 $0.375 $0.379 36 969
Apr 11, 2024 $0.393 $0.398 $0.380 $0.381 102 925
Apr 10, 2024 $0.389 $0.420 $0.384 $0.394 46 833
Apr 09, 2024 $0.400 $0.430 $0.384 $0.392 96 235
Apr 08, 2024 $0.399 $0.400 $0.390 $0.397 102 364
Apr 05, 2024 $0.410 $0.420 $0.390 $0.390 79 073
Apr 04, 2024 $0.390 $0.421 $0.376 $0.400 349 600
Apr 03, 2024 $0.420 $0.450 $0.410 $0.442 94 799
Apr 02, 2024 $0.441 $0.444 $0.405 $0.429 50 202
Apr 01, 2024 $0.431 $0.460 $0.420 $0.420 139 363
Mar 28, 2024 $0.428 $0.449 $0.410 $0.410 50 371
Mar 27, 2024 $0.431 $0.449 $0.412 $0.428 62 880
Mar 26, 2024 $0.480 $0.490 $0.436 $0.436 81 116
Mar 25, 2024 $0.492 $0.495 $0.462 $0.480 57 582
Mar 22, 2024 $0.506 $0.506 $0.470 $0.499 94 572
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

Golden Star

Ticker Date Change Price
DHT Apr 24 2.04% $11.28
MLI Apr 19 9.66% $52.28
LPLA Apr 19 1.42% $262.59
DOOR Apr 18 0.167% $131.39
LNG Apr 17 1.49% $156.81
FCN Apr 16 1.80% $207.62
ELV Apr 16 5.97% $506.97
AKR Apr 05 4.78% $16.53
ITCI Apr 05 7.04% $68.44
VSTS Apr 04 0.425% $18.82
Unlock

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