APDN Quote, Trading Chart, Applied DNA Sciences Inc.


home / stock / apdn / apdn quote


Stock Information

Company Name: Applied DNA Sciences Inc.
Stock Symbol: APDN
Market: NASDAQ
Website: adnas.com

Menu

APDN APDN Quote APDN Short APDN News APDN Articles APDN Message Board
Get APDN Alerts

News, Short Squeeze, Breakout and More Instantly...

APDN Quote

Last:$0.42
Change Percent:-1.87%
Open:$0.428
Previous Close:$0.428
High:$0.449
Low:$0.42
Volume:20,100
Last Trade Date Time:03/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
APDN Chart

Last Twenty Trading Days

Date:2024-03-28
Open:$0.428
Close:$0.428
High:$0.449
Low:$0.42
Volume:20,100
Date:2024-03-27
Open:$0.431
Close:$0.428
High:$0.449
Low:$0.41
Volume:62,574
Date:2024-03-26
Open:$0.48
Close:$0.4357
High:$0.4899
Low:$0.4356
Volume:81,413
Date:2024-03-25
Open:$0.492
Close:$0.48
High:$0.4999
Low:$0.4616
Volume:57,984
Date:2024-03-22
Open:$0.5064
Close:$0.499
High:$0.5064
Low:$0.47
Volume:95,784
Date:2024-03-21
Open:$0.5064
Close:$0.5
High:$0.5064
Low:$0.453
Volume:109,007
Date:2024-03-20
Open:$0.469
Close:$0.5
High:$0.522
Low:$0.43
Volume:212,901
Date:2024-03-19
Open:$0.41
Close:$0.4465
High:$0.4777
Low:$0.41
Volume:227,849
Date:2024-03-18
Open:$0.3727
Close:$0.44
High:$0.4517
Low:$0.37
Volume:1,031,450
Date:2024-03-15
Open:$0.4101
Close:$0.368
High:$0.4301
Low:$0.368
Volume:243,203
Date:2024-03-14
Open:$0.5001
Close:$0.372
High:$0.5374
Low:$0.372
Volume:463,247
Date:2024-03-13
Open:$0.54
Close:$0.4836
High:$0.5512
Low:$0.4836
Volume:141,971
Date:2024-03-12
Open:$0.559
Close:$0.53
High:$0.588
Low:$0.53
Volume:88,883
Date:2024-03-11
Open:$0.5465
Close:$0.53
High:$0.57
Low:$0.52
Volume:52,091
Date:2024-03-08
Open:$0.54
Close:$0.544
High:$0.55
Low:$0.5175
Volume:148,577
Date:2024-03-07
Open:$0.565
Close:$0.56
High:$0.575
Low:$0.5501
Volume:35,664
Date:2024-03-06
Open:$0.559
Close:$0.562
High:$0.57
Low:$0.541
Volume:119,033
Date:2024-03-05
Open:$0.5549
Close:$0.57
High:$0.575
Low:$0.5478
Volume:63,932
Date:2024-03-04
Open:$0.56
Close:$0.552
High:$0.579999
Low:$0.55
Volume:82,507
Date:2024-03-01
Open:$0.5806
Close:$0.56
High:$0.6
Low:$0.55
Volume:115,325