Applied DNA Sciences 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
Applied DNA Sciences Inc APDN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.07 1.66% 4.29 4.42 4.09 4.22 4.22 19:59:37
more quote information »

APDN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.194.703.904.19210,9000.102.39%
1 Month3.974.953.774.26180,2020.328.06%
3 Months0.224819.690.1689.63626,3434.071,808.36%
6 Months0.52319.690.167055.06551,3943.77720.27%
1 Year0.4819.690.167053.01520,1823.81793.75%
3 Years1.9519.690.167052.45267,2442.34120.0%
5 Years2.7719.690.167052.89233,5981.5254.87%

APDN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 4.29 0.07 1.66% 4.22 4.42 4.09 223,687
Jan 16 2020 4.22 0.06 1.44% 4.15 4.26 4.03 56,928
Jan 15 2020 4.16 -0.02 -0.48% 4.20 4.20 3.90 125,808
Jan 14 2020 4.18 -0.09 -2.11% 4.30 4.3199 4.045 102,940
Jan 13 2020 4.27 0.25 6.22% 4.44 4.70 4.0435 589,786
Jan 10 2020 4.02 -0.18 -4.29% 4.19 4.30 3.95 179,036
Jan 09 2020 4.20 -0.15 -3.45% 4.42 4.59 4.1817 112,819
Jan 08 2020 4.35 0.10 2.35% 4.35 4.74 4.30 397,911
Jan 07 2020 4.25 -0.11 -2.52% 4.32 4.42 4.21 44,769
Jan 06 2020 4.36 -0.10 -2.24% 4.48 4.55 4.27 95,838
Jan 03 2020 4.46 0.03 0.68% 4.37 4.55 4.22 116,308
Jan 02 2020 4.43 0.24 5.73% 4.17 4.50 4.11 190,457
Dec 31 2019 4.19 -0.03 -0.71% 4.19 4.32 4.11 152,864
Dec 30 2019 4.22 -0.11 -2.54% 4.31 4.42 4.14 163,104
Dec 27 2019 4.33 -0.03 -0.69% 4.42 4.95 4.123 452,321
Dec 26 2019 4.36 0.45 11.51% 3.88 4.59 3.82 361,959
Dec 24 2019 3.91 -0.03 -0.76% 3.86 3.99 3.83 28,646
Dec 23 2019 3.94 -0.04 -1.01% 3.95 4.13 3.82 82,132
Dec 20 2019 3.98 0.06 1.53% 3.97 3.98 3.77 125,435
Dec 19 2019 3.92 0.04 1.03% 3.87 3.98 3.76 123,562
Dec 18 2019 3.88 -0.04 -1.02% 3.92 4.01 3.8269 61,788
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:20200118 09:47:44