Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,872.16
0.00%
US Tech 100
20,822.40
0.79%
Dow Jones
42,326.87
0.00%
Brent Oil
73.525
1.09%
Bitcoin
102,308.79
2.24%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Applied DNA Sciences Inc (APDN)

  7. Applied DNA Sciences Inc (APDN) Historical

APDN Applied DNA Sciences Inc

0.2175
-0.0154 (-6.61%)
Pre Market
Last Updated: 09:07:47
Delayed by 15 minutes

APDN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 18 2024 0.2329 0.0029 1.26% 0.194 0.25 0.185 22,866,244
Dec 17 2024 0.23 0.0452 24.46% 0.19 0.25 0.18 31,053,051
Dec 16 2024 0.1848 0.0202 12.27% 0.1707 0.199 0.165 9,029,138
Dec 13 2024 0.1646 -0.0588 -26.32% 0.2182 0.2182 0.1204 14,847,834
Dec 12 2024 0.2234 0.0084 3.91% 0.2308 0.245 0.2102 11,622,797
Dec 11 2024 0.215 0.02 10.26% 0.205 0.2261 0.19 10,160,751
Dec 10 2024 0.195 -0.0044 -2.21% 0.20 0.2125 0.18 4,987,022
Dec 09 2024 0.1994 0.0255 14.66% 0.1769 0.22 0.1733 11,169,963
Dec 06 2024 0.1739 0.0132 8.21% 0.17 0.179 0.16 3,350,060
Dec 05 2024 0.1607 -0.0242 -13.09% 0.1785 0.1785 0.1501 5,177,317
Dec 04 2024 0.1849 -0.0112 -5.71% 0.1957 0.1999 0.1704 10,953,238
Dec 03 2024 0.1961 0.0488 33.13% 0.15 0.2089 0.1473 30,224,254
Dec 02 2024 0.1473 -0.0047 -3.09% 0.1528 0.153 0.1436 3,895,608
Nov 29 2024 0.152 -0.0029 -1.87% 0.1528 0.1555 0.147749 1,956,209
Nov 27 2024 0.1549 -0.0021 -1.34% 0.1551 0.159 0.1511 2,773,044
Nov 26 2024 0.157 -0.0028 -1.75% 0.159 0.163 0.156 1,767,381
Nov 25 2024 0.1598 0.0048 3.10% 0.1579 0.1685 0.1567 2,807,115
Nov 22 2024 0.155 -0.0033 -2.08% 0.1574 0.1698 0.152 1,893,432
Nov 21 2024 0.1583 -0.0067 -4.06% 0.1667 0.168 0.152 3,708,101
Nov 20 2024 0.165 -0.0008 -0.48% 0.163 0.1675 0.16 1,598,723
Nov 19 2024 0.1658 -0.0037 -2.18% 0.1613 0.167 0.1595 2,290,045
Nov 18 2024 0.1695 0.0075 4.63% 0.17 0.1794 0.1617 2,945,991
Nov 15 2024 0.162 -0.0118 -6.79% 0.172 0.172 0.1462 2,663,968
Nov 14 2024 0.1738 -0.0084 -4.61% 0.1775 0.18 0.17 1,968,860
Nov 13 2024 0.1822 -0.0048 -2.57% 0.1805 0.1867 0.1753 2,211,805
Nov 12 2024 0.187 0.0007 0.38% 0.18819 0.1882 0.181 1,952,656
Nov 11 2024 0.1863 -0.0046 -2.41% 0.1851 0.19 0.18 1,973,125
Nov 08 2024 0.1909 -0.0023 -1.19% 0.1896 0.193 0.1764 2,564,606
Nov 07 2024 0.1932 0.0129 7.15% 0.198 0.205 0.1855 8,197,276
Nov 06 2024 0.1803 -0.0061 -3.27% 0.1843 0.1843 0.173 2,278,286
Nov 05 2024 0.1864 0.0017 0.92% 0.1824 0.192 0.18 2,012,784
Nov 04 2024 0.1847 -0.0116 -5.91% 0.188 0.1919 0.1811 2,498,760
Nov 01 2024 0.1963 0.0148 8.15% 0.1815 0.2045 0.18 4,936,485
Oct 31 2024 0.1815 -0.007 -3.71% 0.1856 0.186 0.172 5,660,840
Oct 30 2024 0.1885 -0.1286 -40.56% 0.188 0.21 0.1758 23,174,338
Oct 29 2024 0.3171 0.0098 3.19% 0.30 0.3244 0.2955 1,096,107
Oct 28 2024 0.3073 -0.0021 -0.68% 0.3144 0.3159 0.295 2,376,786
Oct 25 2024 0.3094 -0.0006 -0.19% 0.31 0.317999 0.30 2,070,859
Oct 24 2024 0.31 -0.0381 -10.95% 0.348 0.348 0.3025 3,301,392
Oct 23 2024 0.3481 0.0091 2.68% 0.3392 0.35 0.32 3,079,504
Oct 22 2024 0.339 -0.036 -9.60% 0.37 0.4221 0.321 9,486,171
Oct 21 2024 0.375 0.0513 15.85% 0.3237 0.4266 0.312 11,638,071
Oct 18 2024 0.3237 0.0067 2.11% 0.3208 0.327 0.298 1,077,621
Oct 17 2024 0.317 0.003 0.96% 0.325 0.3305 0.303 1,224,288
Oct 16 2024 0.314 0.0219 7.50% 0.2997 0.349 0.2949 3,510,193
Oct 15 2024 0.2921 -0.0079 -2.63% 0.301 0.301 0.2767 1,625,272
Oct 14 2024 0.30 -0.015 -4.76% 0.312 0.312 0.2974 1,056,829
Oct 11 2024 0.315 -0.006 -1.87% 0.301 0.3151 0.285 2,471,690
Oct 10 2024 0.321 -0.029 -8.29% 0.34 0.34 0.3111 2,551,882
Oct 09 2024 0.35 -0.0189 -5.12% 0.368 0.368009 0.341 1,695,554
Oct 08 2024 0.3689 -0.0066 -1.76% 0.38 0.405 0.3683 1,827,652
Oct 07 2024 0.3755 0.0061 1.65% 0.3627 0.436425 0.3622 4,501,768
Oct 04 2024 0.3694 -0.0001 -0.03% 0.365 0.37 0.348 2,147,619
Oct 03 2024 0.3695 0.0295 8.68% 0.3596 0.3796 0.33 6,976,653
Oct 02 2024 0.34 -0.0041 -1.19% 0.3492 0.3563 0.3211 5,791,177
Oct 01 2024 0.3441 -0.3056 -47.04% 0.46 0.46 0.33 14,747,327
Sep 30 2024 0.6497 -0.2787 -30.02% 0.91 0.91 0.602 4,527,457
Sep 27 2024 0.9284 -0.0816 -8.08% 0.98 1.02 0.91 754,480
Sep 26 2024 1.01 -0.02 -1.94% 1.05 1.06 0.9845 479,879
Sep 25 2024 1.03 0.08 7.85% 0.9801 1.07 0.955 705,688
Sep 24 2024 0.955 -0.175 -15.49% 1.11 1.13 0.9316 1,655,130
Sep 23 2024 1.13 -0.12 -9.24% 1.21 1.25 1.10 1,050,791
Sep 20 2024 1.245 0.04 2.89% 1.21 1.28 1.21 640,289

Your Recent History

NASDAQ
APDN
Applied DNA Sciences
LSE
74VN
Rbgp 27
BOV
COCE11F
COELCE PNA
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved