APDN

Applied DNA Sciences Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Applied DNA Sciences Inc APDN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 1.02% 7.89 19:34:51
Close Price Low Price High Price Open Price Previous Close
7.70 7.54 7.85 7.80 7.81
more quote information »

APDN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.868.047.507.7770,4300.030.38%
1 Month7.778.947.377.86137,2200.121.54%
3 Months13.0613.07116.949.45586,964-5.17-39.59%
6 Months6.2318.295.6810.171,287,1691.6626.65%
1 Year0.220120.000.1688.851,056,9107.673,484.73%
3 Years2.3820.000.167056.07547,0945.51231.51%
5 Years7.4520.000.167055.55397,0190.445.91%

APDN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 7.70 -0.11 -1.41% 7.80 7.85 7.54 82,397
Oct 22 2020 7.81 0.06 0.77% 7.75 7.90 7.75 75,596
Oct 21 2020 7.75 -0.18 -2.27% 7.98 7.98 7.6601 35,640
Oct 20 2020 7.93 0.39 5.17% 7.53 8.04 7.50 92,904
Oct 19 2020 7.54 -0.16 -2.08% 7.66 7.7999 7.53 51,378
Oct 16 2020 7.70 -0.20 -2.53% 7.86 7.95 7.64 96,632
Oct 15 2020 7.90 -0.22 -2.71% 7.98 8.10 7.83 95,593
Oct 14 2020 8.12 -0.04 -0.49% 8.16 8.209 8.02 184,343
Oct 13 2020 8.16 0.17 2.13% 8.05 8.4099 7.9101 373,287
Oct 12 2020 7.99 0.35 4.58% 7.85 8.19 7.66 247,869
Oct 09 2020 7.64 -0.02 -0.26% 7.62 7.71 7.57 58,889
Oct 08 2020 7.66 0.13 1.73% 7.65 7.7156 7.54 54,939
Oct 07 2020 7.53 -0.18 -2.33% 7.70 7.8212 7.5293 71,655
Oct 06 2020 7.71 0.23 3.01% 7.59 7.74 7.50 98,573
Oct 05 2020 7.485 0.09 1.15% 7.47 7.62 7.42 43,074
Oct 02 2020 7.40 -0.20 -2.63% 7.57 7.67 7.37 114,722
Oct 01 2020 7.60 -0.13 -1.68% 7.68 7.845 7.55 82,329
Sep 30 2020 7.73 -0.07 -0.9% 7.98 8.06 7.67 96,345
Sep 29 2020 7.80 -0.54 -6.47% 8.38 8.94 7.715 615,754
Sep 28 2020 8.34 0.69 9.02% 7.75 8.38 7.60 211,458
Sep 25 2020 7.65 -0.19 -2.42% 7.77 7.881 7.65 63,787
Sep 24 2020 7.84 0.07 0.9% 7.66 7.88 7.65 165,277
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:20201024 20:48:45