Applied DNA Sciences, Inc. Historical Data - APDN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Applied DNA Sciences, Inc. APDN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0279 -4.65% 0.5721 0.6247 0.54 0.595 0.60 13:22:54
more quote information »

APDN Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.620.740.540.610426k457k145k-0.0479-7.73%
1 Month0.540.750.50410.596126k457k116k0.03215.94%
3 Months0.6970.860.50.608626k6M287k-0.1249-17.92%
6 Months0.420.980.330.586426k13M521k0.152136.21%
1 Year1.41.840.30.68486k13M347k-0.8279-59.14%
3 Years3.193.6120.31.13814k13M182k-2.6179-82.07%
5 Years2.619.70.32.22674k13M194k-2.0379-78.08%

APDN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 24 20190.60-0.01-1.64%0.5950.74457,485
Jun 21 20190.61+0.0069+1.14%0.600.639525,877
Jun 20 20190.6031-0.0388-6.04%0.590.6595,461
Jun 19 20190.6419+0.0219+3.53%0.590.6579,745
Jun 18 20190.62+0.003+0.49%0.59060.6268,490
Jun 17 20190.617-0.003-0.48%0.58160.6337,223
Jun 14 20190.62+0.004+0.65%0.5930.75112,689
Jun 13 20190.616+0.026+4.41%0.510.6284,278
Jun 12 20190.59-0.018-2.96%0.580.60841,096
Jun 11 20190.608+0.0079+1.32%0.5710.6290,355
Jun 10 20190.6001+0.0211+3.64%0.590.63226,068
Jun 07 20190.579-0.0046-0.79%0.560.60118,858
Jun 06 20190.5836+0.0136+2.39%0.570.6045,820
Jun 05 20190.57-0.02-3.39%0.570.63110,157
Jun 04 20190.59+0.02+3.51%0.5650.6044,284
Jun 03 20190.57-0.0169-2.88%0.540.6083,270
May 31 20190.5869-0.0021-0.36%0.54340.6094,642
May 30 20190.589+0.049+9.07%0.5310.629369,479
May 29 20190.54-0.01-1.82%0.50410.559954,728
May 28 20190.55+0.022+4.17%0.52990.559982,435
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:20190625 17:38:11