Applied DNA Sciences Historical Data - APDN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Applied DNA Sciences Inc APDN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0165 -7.5% 0.2035 0.22 0.201 0.201 0.22 15:42:41
more quote information »

APDN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.220.2550.167050.2081385k-0.0165-7.50%
1 Month0.2810.31390.167050.2352384k-0.0775-27.58%
3 Months0.260.440.167050.2945408k-0.0565-21.73%
6 Months0.57830.860.167050.3946394k-0.3748-64.81%
1 Year1.261.340.167050.5101454k-1.0565-83.85%
3 Years2.973.450.167050.9148225k-2.7665-93.15%
5 Years2.619.70.167051.9611211k-2.4065-92.20%

APDN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20190.220.000.00%0.2010.2206137,388
Oct 17 20190.22+0.0058+2.71%0.200.224230,376
Oct 16 20190.2142+0.0242+12.74%0.2050.255871,574
Oct 15 20190.19-0.0201-9.57%0.167050.228484,544
Oct 14 20190.2101+0.0061+2.99%0.210.22202,558
Oct 11 20190.204-0.029-12.45%0.2040.2527351,267
Oct 10 20190.233-0.0269-10.35%0.2310.2599313,277
Oct 09 20190.2599+0.0039+1.52%0.2550.268995,723
Oct 08 20190.256+0.019+8.02%0.23150.27438,210
Oct 07 20190.237-0.0025-1.04%0.2320.25250,773
Oct 04 20190.2395+0.0102+4.45%0.22750.25400,014
Oct 03 20190.2293-0.0007-0.30%0.22090.251394,564
Oct 02 20190.23-0.014-5.74%0.22350.243429,996
Oct 01 20190.244+0.0205+9.17%0.22610.25465,275
Sep 30 20190.2235-0.0165-6.88%0.22350.2486303,215
Sep 27 20190.24-0.0111-4.42%0.2350.27474317,213
Sep 26 20190.2511+0.0109+4.54%0.24410.2679301,429
Sep 25 20190.2402-0.0208-7.97%0.22280.2777580,851
Sep 24 20190.261+0.0008+0.31%0.2610.3139619,271
Sep 23 20190.2602-0.0162-5.86%0.2550.281497,736
See More Historical Prices »
Your Recent History
NASDAQ
APDN
Applied DN..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20191021 20:02:05