Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied DNA Sciences, Inc. - Common Stock (NQ: APDN )

0.1973 -0.0307 (-13.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 0.2230 0.2259 0.1936 0.1973 4,176,032 -0.03(-13.46%)
Jan 07, 2025 0.2400 0.2450 0.2210 0.2280 4,356,212 -0.01(-5.16%)
Jan 06, 2025 0.2300 0.2488 0.2111 0.2404 6,316,043 +0.01(+3.89%)
Jan 03, 2025 0.2367 0.2445 0.2150 0.2314 8,468,000 -0.02(-6.32%)
Jan 02, 2025 0.2010 0.2544 0.2010 0.2470 14,535,993 +0.04(+21.08%)
Dec 31, 2024 0.2040 0 -0.00(-0.97%)
Dec 30, 2024 0.1821 0.2145 0.1750 0.2060 6,746,243 +0.03(+14.44%)
Dec 27, 2024 0.1770 0.1968 0.1725 0.1800 3,506,020 +0.00(+0.67%)
Dec 26, 2024 0.1817 0.1933 0.1750 0.1788 2,384,986 -0.00(-0.17%)
Dec 24, 2024 0.1675 0.1832 0.1675 0.1791 1,497,255 +0.01(+7.50%)
Dec 23, 2024 0.1902 0.1912 0.1666 0.1666 3,311,307 -0.01(-5.93%)
Dec 20, 2024 0.1800 0.1933 0.1732 0.1771 4,922,181 -0.01(-6.79%)
Dec 19, 2024 0.2170 0.2250 0.1789 0.1900 11,687,769 -0.04(-18.42%)
Dec 18, 2024 0.1900 0.2500 0.1850 0.2329 23,023,546 +0.00(+1.26%)
Dec 17, 2024 0.1900 0.2500 0.1800 0.2300 31,212,684 +0.05(+24.46%)
Dec 16, 2024 0.1800 0.1990 0.1650 0.1848 9,205,823 +0.02(+12.27%)
Dec 13, 2024 0.2100 0.2230 0.1204 0.1646 14,976,575 -0.06(-26.32%)
Dec 12, 2024 0.2370 0.2450 0.2102 0.2234 11,815,841 +0.01(+3.91%)
Dec 11, 2024 0.2040 0.2261 0.1900 0.2150 10,073,590 +0.02(+10.26%)
Dec 10, 2024 0.1994 0.2125 0.1800 0.1950 5,009,883 -0.00(-2.21%)
Dec 09, 2024 0.1800 0.2200 0.1733 0.1994 11,186,952 +0.03(+14.66%)
Dec 06, 2024 0.1700 0.1790 0.1600 0.1739 3,389,178 +0.01(+8.21%)
Dec 05, 2024 0.1785 0.1800 0.1501 0.1607 5,181,660 -0.02(-13.09%)
Dec 04, 2024 0.2000 0.1999 0.1704 0.1849 11,082,930 -0.01(-5.71%)
Dec 03, 2024 0.1500 0.2089 0.1473 0.1961 30,214,632 +0.05(+33.13%)
Dec 02, 2024 0.1530 0.1539 0.1436 0.1473 3,926,696 -0.00(-3.22%)
Nov 29, 2024 0.1539 0.1555 0.1477 0.1522 2,023,317 -0.00(-1.74%)
Nov 27, 2024 0.1551 0.1590 0.1511 0.1549 2,847,960 -0.00(-1.34%)
Nov 26, 2024 0.1590 0.1630 0.1560 0.1570 1,767,383 -0.00(-1.75%)
Nov 25, 2024 0.1600 0.1685 0.1567 0.1598 2,886,836 +0.00(+3.10%)
Nov 22, 2024 0.1580 0.1698 0.1520 0.1550 1,921,415 -0.00(-2.08%)
Nov 21, 2024 0.1667 0.1680 0.1520 0.1583 3,708,504 -0.01(-4.06%)
Nov 20, 2024 0.1610 0.1675 0.1600 0.1650 1,625,503 -0.00(-0.48%)
Nov 19, 2024 0.1620 0.1670 0.1595 0.1658 2,364,856 -0.00(-2.18%)
Nov 18, 2024 0.1700 0.1794 0.1617 0.1695 2,927,415 +0.01(+4.63%)
Nov 15, 2024 0.1701 0.1738 0.1462 0.1620 2,767,154 -0.01(-6.79%)
Nov 14, 2024 0.1791 0.1800 0.1700 0.1738 2,044,415 -0.01(-4.61%)
Nov 13, 2024 0.1820 0.1867 0.1753 0.1822 2,345,380 -0.00(-2.57%)
Nov 12, 2024 0.1863 0.1882 0.1810 0.1870 2,033,034 +0.00(+0.38%)
Nov 11, 2024 0.1852 0.1900 0.1800 0.1863 1,946,515 -0.00(-2.41%)
Nov 08, 2024 0.1900 0.1930 0.1764 0.1909 2,617,328 -0.00(-1.19%)
Nov 07, 2024 0.1980 0.2050 0.1855 0.1932 8,303,196 +0.01(+7.15%)
Nov 06, 2024 0.1800 0.1851 0.1730 0.1803 2,317,191 -0.01(-3.27%)
Nov 05, 2024 0.1825 0.1920 0.1800 0.1864 2,042,010 +0.00(+0.92%)
Nov 04, 2024 0.1880 0.1919 0.1811 0.1847 2,513,731 -0.01(-5.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.