ADVFN Logo

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 discussion Register to chat with like-minded investors on our interactive forums.
Applied DNA Sciences Inc

Applied DNA Sciences Inc (APDN)

0.41
-0.018
(-4.21%)
Closed March 29 04:00PM
0.42
0.01
(2.44%)
After Hours: 07:35PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0864-17.06161137440.50640.50640.41813010.47373358CS
4-0.199-32.14862681740.6190.6190.3681731660.45986935CS
12-0.19-31.14754098360.610.720.3681102680.53495697CS
26-0.82-66.12903225811.241.30.368848420.63073773CS
52-0.7-62.51.121.860.3681015451.07004166CS
156-7.3-94.55958549227.729.960.36810899214.0332995CS
260-0.1199-22.20781626230.539919.690.1670510034395.36533251CS
DateCloseChangeChange %OpenHighLowVolume
17116653000.4099999-0.018-4.210.4280.4490.409999950495
17115789000.428-0.0077-1.770.4310.4490.409999962574
17114925000.4357-0.0443-9.230.480.48990.435681209
17114061000.48-0.019-3.810.4920.49990.461657984
17111469000.499-0.0038-0.760.50640.50640.4795784
17110605000.50280.00280.560.50640.50640.453108955
17109741000.50.053511.980.4690.5220.43211779
17108877000.44650.00651.480.40999990.47770.4099999226928
17108013000.440.07219.570.37269990.45170.371030702
17105421000.368-0.004-1.080.41010.43010.368242647
17104557000.372-0.1116-23.080.50010.53740.372461468
17103693000.4836-0.0464-8.750.540.55120.4836141971
17102829000.5300.000.5590.5880.5386689
17101965000.53-0.014-2.570.54650.56999990.5250089
17099409000.544-0.016-2.860.540.550.5175148326
17098545000.56-0.002-0.360.56730.5750.550135581
17097681000.562-0.008-1.400.5590.56999990.541119000
17096817000.56999990.01799993.260.55489990.5750.547863813
17095953000.552-0.008-1.430.560.5799990.5582499
17093361000.56-0.0213-3.660.58060.60.55113875
17092497000.5813-0.0147-2.470.6190.6190.569999941439
17091633000.5960.0040.680.60.6099990.561248287
17090769000.592-0.026-4.210.6180.622790.59118767
17089905000.618-0.032-4.920.64050.65020.5978871
17087313000.65-0.0075-1.140.660.720.611140514
17086449000.6575-0.0125-1.870.670.68899990.648984683
17085585000.67-0.011-1.620.720.720.6488207948
17084721000.6810.0416.410.68680.720.65337084
17081265000.640.03415.630.6030.6750.5957378742
17080401000.60590.00190.310.590.6150.569999925446
17079537000.6040.0142.370.58240.620.58107444
17078673000.590.02400014.240.59430.600350.56135843
17077809000.5659999-0.044-7.210.610.620.5640350
17075217000.610.011.670.590.630.5701121671
17074353000.600.000.630.63010.59101890
17073489000.60.03456.100.60.62039990.59141008
17072625000.56550.00310.550.560.56990.5452355
17071761000.5624-0.0118-2.060.5750.59990.555145160
17069169000.5742-0.0258-4.300.60.60.557560217
17068305000.60.02253.900.56020.6090.560232030
17067441000.5775-0.0225-3.750.56999990.6190.5194138734
17066577000.6-0.0125-2.040.62320.62320.618399
17065713000.6125-0.0095-1.530.62270.6320.610119082
17063121000.622-0.008-1.270.620.6320.6220768
17062257000.6300.000.640.640.62090128922
17061393000.630.00110.170.620.630.606420511
17060529000.62890.02373.920.61480.6350.614859444
17059665000.60520.00520.870.5920.6150.58547149
17057073000.6-0.0126-2.060.6150.630.639422
17056209000.6126-0.0076-1.230.620.62010.604221022
17055345000.62020.01913.180.620.630.634988
17054481000.60110.00110.180.610.630.634746
17051025000.6-0.0059-0.970.60.630.599104140
17050161000.60590.00540.900.60.610.623588
17049297000.6005-0.011759-1.920.63210.63210.600539426
17048433000.612259-0.021041-3.320.63759990.63759990.601137783
17047569000.63330.0128512.070.6350.640.62000153827
17044977000.620449-0.004151-0.660.60660.6295010.606621285
17044113000.6246-0.0044-0.700.610.640.606610669
17043249000.6290.00891.440.620.64050.6235767
17042385000.62010.00330.540.6020.63890.637307
17038929000.6168-0.0232-3.630.6550.6690.5965058

Your Recent History

Delayed Upgrade Clock