APDN Quote, Trading Chart, Applied DNA Sciences Inc.
Stock Information
Company Name: |
Applied DNA Sciences Inc. |
Stock Symbol: |
APDN |
Market: |
NASDAQ |
Website: |
adnas.com |
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 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.