Advertisement
U.S. markets closed

Applied DNA Sciences, Inc. (APDN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.4100-0.0180 (-4.21%)
At close: 04:00PM EDT
0.4200 +0.01 (+2.44%)
After hours: 05:40PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.43000.45000.41000.41000.410050,500
Mar 27, 20240.43000.45000.41000.43000.430062,600
Mar 26, 20240.48000.49000.44000.44000.440081,200
Mar 25, 20240.49000.50000.46000.48000.480058,000
Mar 22, 20240.51000.51000.47000.50000.500095,800
Mar 21, 20240.51000.51000.45000.50000.5000109,000
Mar 20, 20240.47000.52000.43000.50000.5000212,900
Mar 19, 20240.41000.48000.41000.45000.4500227,800
Mar 18, 20240.37000.45000.37000.44000.44001,031,500
Mar 15, 20240.41000.43000.37000.37000.3700242,600
Mar 14, 20240.50000.54000.37000.37000.3700463,200
Mar 13, 20240.54000.55000.48000.48000.4800142,000
Mar 12, 20240.56000.59000.53000.53000.530088,900
Mar 11, 20240.55000.57000.52000.53000.530052,100
Mar 08, 20240.54000.55000.52000.54000.5400148,300
Mar 07, 20240.56000.57000.55000.56000.560035,600
Mar 06, 20240.56000.57000.54000.56000.5600119,000
Mar 05, 20240.55000.57000.55000.57000.570063,800
Mar 04, 20240.56000.58000.55000.55000.550082,500
Mar 01, 20240.58000.60000.55000.56000.5600113,200
Feb 29, 20240.62000.62000.57000.58000.580041,600
Feb 28, 20240.60000.61000.56000.60000.600048,500
Feb 27, 20240.62000.62000.59000.59000.5900118,800
Feb 26, 20240.64000.65000.59000.62000.620078,900
Feb 23, 20240.66000.72000.61000.65000.6500140,500
Feb 22, 20240.67000.69000.65000.66000.660084,700
Feb 21, 20240.72000.72000.65000.67000.6700209,500
Feb 20, 20240.69000.72000.65000.68000.6800339,800
Feb 16, 20240.60000.68000.60000.64000.6400378,600
Feb 15, 20240.59000.62000.57000.61000.610025,400
Feb 14, 20240.58000.62000.58000.60000.6000108,000
Feb 13, 20240.59000.60000.56000.59000.590035,800
Feb 12, 20240.61000.62000.56000.57000.570040,400
Feb 09, 20240.59000.63000.57000.61000.6100121,700
Feb 08, 20240.63000.63000.59000.60000.6000101,800
Feb 07, 20240.60000.62000.59000.60000.6000141,000
Feb 06, 20240.56000.57000.54000.57000.570053,200
Feb 05, 20240.57000.60000.56000.56000.560045,300
Feb 02, 20240.60000.60000.56000.57000.570060,200
Feb 01, 20240.56000.61000.56000.60000.600032,300
Jan 31, 20240.57000.62000.52000.58000.5800138,800
Jan 30, 20240.62000.62000.60000.60000.600022,400
Jan 29, 20240.62000.63000.61000.61000.610020,000
Jan 26, 20240.63000.63000.62000.62000.620020,800
Jan 25, 20240.64000.64000.62000.63000.630028,900
Jan 24, 20240.62000.63000.61000.63000.630020,500
Jan 23, 20240.61000.64000.61000.63000.630059,400
Jan 22, 20240.59000.62000.59000.61000.610047,100
Jan 19, 20240.62000.63000.60000.60000.600039,400
Jan 18, 20240.62000.62000.60000.61000.610028,500
Jan 17, 20240.62000.63000.60000.62000.620035,000
Jan 16, 20240.61000.63000.60000.60000.600034,700
Jan 12, 20240.60000.63000.60000.60000.6000104,100
Jan 11, 20240.60000.61000.60000.61000.610023,600
Jan 10, 20240.63000.63000.60000.60000.600039,700
Jan 09, 20240.64000.64000.60000.61000.610037,800
Jan 08, 20240.64000.64000.62000.63000.630059,800
Jan 05, 20240.61000.63000.61000.62000.620021,300
Jan 04, 20240.64000.64000.61000.62000.620010,700
Jan 03, 20240.62000.64000.62000.63000.630035,800
Jan 02, 20240.60000.64000.60000.62000.620038,300
Dec 29, 20230.66000.67000.59000.62000.620065,000
Dec 28, 20230.65000.65000.63000.64000.640076,900
Dec 27, 20230.61000.62000.60000.62000.620062,600
Dec 26, 20230.67000.67000.62000.62000.620068,900
Dec 22, 20230.57000.63000.56000.62000.620068,100
Dec 21, 20230.61000.62000.52000.57000.5700205,900
Dec 20, 20230.62000.64000.59000.61000.6100144,900
Dec 19, 20230.65000.66000.62000.62000.6200135,800
Dec 18, 20230.68000.70000.65000.65000.6500174,100
Dec 15, 20230.70000.70000.62000.62000.6200170,700
Dec 14, 20230.71000.78000.63000.70000.7000360,800
Dec 13, 20230.61000.79000.60000.76000.7600255,800
Dec 12, 20230.77000.81000.58000.60000.6000378,900
Dec 11, 20230.88000.88000.74000.76000.7600167,900
Dec 08, 20230.97001.00000.88000.88000.8800158,100
Dec 07, 20231.04001.14001.04001.08001.080050,200
Dec 06, 20231.04001.12001.04001.11001.110052,700
Dec 05, 20231.01001.09001.00001.03001.030036,300
Dec 04, 20230.96001.02000.89000.99000.990050,000
Dec 01, 20230.89000.98000.86000.95000.950060,400
Nov 30, 20230.92000.92000.85000.88000.880010,200
Nov 29, 20230.90000.93000.88000.90000.900057,500
Nov 28, 20230.90000.94000.88000.90000.900043,400
Nov 27, 20230.85000.90000.85000.88000.880027,400
Nov 24, 20230.85000.86000.84000.85000.850024,900
Nov 22, 20230.84000.86000.84000.86000.86003,000
Nov 21, 20230.85000.87000.83000.83000.83006,400
Nov 20, 20230.81000.84000.80000.84000.840013,600
Nov 17, 20230.82000.84000.80000.83000.830014,000
Nov 16, 20230.85000.85000.82000.84000.840013,300
Nov 15, 20230.90000.90000.80000.80000.800044,700
Nov 14, 20230.95000.96000.88000.89000.890027,700
Nov 13, 20230.85000.97000.85000.88000.880012,400
Nov 10, 20230.86000.90000.85000.89000.890016,000
Nov 09, 20230.89000.91000.85000.89000.890022,700
Nov 08, 20230.91000.96000.79000.92000.920092,000
Nov 07, 20230.95001.10000.92000.96000.9600110,600
Nov 06, 20230.83000.95000.83000.87000.870065,000
Nov 03, 20230.82000.85000.82000.83000.830011,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...