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.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Applied DNA Sciences Inc

Applied DNA Sciences Inc (APDN)

0.4191
-0.0084
( -1.96% )
Updated: 13:56:54
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0209-4.750.440.480.413939280.43593145CS
4-0.0529-11.20762711860.4720.570.3312695940.45654294CS
12-4.1209-90.7687224674.545.070.3310885760.69769896CS
26-11.9809-96.620161290312.414.40.335750851.82720767CS
52-31.7809-98.69844720532.237.20.333159223.73072754CS
156-102.9809-99.5946808511103.41620.33113070771.88452113CS
260-7.7809-94.88902439028.24000.331042202106.43447526CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17212557000.4275-0.0125-2.840.43750.43750.42203025
17211693000.440.01172.730.4270.440.415204684
17210829000.4283-0.0046-1.060.42170.43280.418196318
17208237000.4329-0.0071-1.610.42680.4480.4099999447724
17207373000.44-0.025-5.380.440.480.4099999917889
17206509000.4650.0071.530.40180.4850.45379700
17205645000.4580.03257.640.4390.46320.38847735
17204781000.4255-0.0148-3.360.4410.460.425782219
17202189000.44030.050312.900.40.450.39211364289
17200406400.39-0.0501-11.380.45880.4790.332160071
17199597000.4401-0.1049-19.250.490.5450.40791832530
17198733000.5450.136633.450.45250.56999990.424332454
17196141000.4084-0.003-0.730.420.4590.382092359
17195277000.41140.00390010.960.40.430.381494622
17194413000.4074999-0.0035-0.850.4190.4250.3701999806479
17193549000.4109999-0.055-11.800.4650.4650.4099999720443
17192685000.466-0.014-2.920.480.48330.434352830
17190093000.480.00020.040.4760.4890.46380699
17189229000.47980.02485.450.4720.480.435606219
17187501000.455-0.005-1.090.4550.4750.4221148676
17186637000.46-0.0257-5.290.48970.490.44511033475
17184045000.4857-0.0456-8.580.4950.49990.46321679507
17183181000.53130.03226.450.55330.59670.48355265962
17182317000.4991-0.024799-4.730.50990.52550.49011061967
17181453000.523899-0.003601-0.680.51170.54490.4911710244
17180589000.5275-0.0125-2.310.510.5490.502649441
17177997000.54-0.0051-0.940.5210.5750.5022044140
17177133000.5451-0.0513-8.600.56550.58990.51891057176
17176269000.59640.084416.480.53440.60729990.51181638700
17175405000.512-0.056-9.860.5760.580.51261512
17174541000.5679999-0.0278-4.670.60040.60510.5558999886334
17171949000.5958-0.0092-1.520.61020.63490.58961681
17171085000.605-0.0566-8.560.64990.64990.61312322
17170221000.66160.061610.270.65550.710.613798975
17169357000.6-1.39-69.851.451.50.55559342419
17165901001.99-0.04-1.971.982.111.9281088
17165037002.02999990.084.181.982.241.6509174199
17164173001.94850.073.9222.051.8594978
17163309001.875-0.09-4.341.952.141.8401142563
17162445001.96-0.55-21.912.562.57191.83331140
17159853002.5099999-0.24-8.732.742.742.563592
17158989002.75-0.21-7.092.973.08342.780310
17158125002.96-0.26-8.073.113.272.94862053
17157261003.220.144.5533.53993121829
17156397003.08-0.37-10.722.963.242.5225296
17153805003.45-0.29-7.754.44.71993.111438386
17152941003.740.010.133.733.993.56147772
17152077003.7350.143.753.514.13.46493781
17151213003.6-0.03-0.833.653.773.2700999102177
17150349003.63-0.12-3.203.733.923.5938920
17147757003.75-0.34-8.314.094.753.59145936
17146893004.090.061.494.014.16283.944315125
17146029004.030.030.753.944.38913.70549992
171451650040.153.903.784.093.599946175
17144301003.85-0.52-11.904.134.343.70236287
17141709004.37-0.63-12.604.84.924.183460
171408450050.224.694.545.074.0798956
17139981004.776-1.02-17.665.1285.64.460184
17139117005.8-0.8-12.126.66.785.642213
17138253006.6-0.26-3.826.927.1026.61774
17135661006.8620.111.636.767.40199996.64263
17134797006.7520.091.386.7567.5266.66514

Your Recent History

Delayed Upgrade Clock