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
2021-08-26 $5.89 $6.06 $5.79 $5.92 205 742
2021-08-25 $5.94 $5.98 $5.75 $5.85 113 745
2021-08-24 $5.78 $5.95 $5.63 $5.88 80 789
2021-08-23 $5.78 $5.83 $5.61 $5.73 112 697
2021-08-20 $5.71 $5.89 $5.60 $5.68 138 905
2021-08-19 $5.79 $5.79 $5.57 $5.60 71 275
2021-08-18 $5.90 $6.00 $5.76 $5.81 61 465
2021-08-17 $5.89 $6.02 $5.82 $5.91 119 384
2021-08-16 $5.91 $6.08 $5.48 $6.04 348 100
2021-08-13 $6.12 $6.78 $5.89 $6.01 1 176 636
2021-08-12 $6.50 $6.57 $6.17 $6.20 306 703
2021-08-11 $6.35 $6.63 $6.15 $6.58 231 748
2021-08-10 $6.78 $6.78 $6.30 $6.35 194 506
2021-08-09 $6.82 $6.88 $6.60 $6.78 198 889
2021-08-06 $6.46 $6.97 $6.33 $6.80 477 030
2021-08-05 $6.41 $6.90 $6.40 $6.56 586 419
2021-08-04 $6.30 $6.57 $5.76 $6.46 1 420 324
2021-08-03 $5.38 $7.88 $5.20 $6.81 26 285 699
2021-08-02 $5.33 $5.46 $5.20 $5.43 133 427
2021-07-30 $5.17 $5.62 $5.13 $5.38 267 519
2021-07-29 $5.26 $5.50 $5.11 $5.17 233 540
2021-07-28 $5.25 $5.62 $5.11 $5.27 352 644
2021-07-27 $5.07 $5.35 $5.02 $5.29 251 228
2021-07-26 $5.61 $5.93 $5.10 $5.12 364 348
2021-07-23 $5.87 $6.13 $5.60 $5.60 1 244 428
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