APDN Quote, Trading Chart, Applied DNA Sciences Inc
home / stock / apdn / apdn quote
$7.93 Last:
3.8% Change Percent:
$7.79 Open:
$7.93 Previous Close:
$7.9499 High:
$6.88 Low:
295,174 Volume:
03/05/2021 04:55:16 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-05 | 7.79 | 7.93 | 7.9499 | 6.88 | 295,174 |
| 2021-03-04 | 8.73 | 7.64 | 8.73 | 6.85 | 862,232 |
| 2021-03-03 | 9.1 | 8.78 | 9.1 | 8.4683 | 521,915 |
| 2021-03-02 | 8.78 | 8.49 | 9.1299 | 8.42 | 935,221 |
| 2021-03-01 | 9.02 | 8.66 | 9.13 | 8.55 | 247,065 |
| 2021-02-26 | 9.37 | 8.95 | 9.65 | 8.86 | 490,016 |
| 2021-02-25 | 9.19 | 9.69 | 10.26 | 9.02 | 1,295,214 |
| 2021-02-24 | 9.38 | 9.26 | 9.82 | 9.125 | 376,853 |
| 2021-02-23 | 9.7 | 9.3 | 9.71 | 7.96 | 831,641 |
| 2021-02-22 | 10.79 | 9.76 | 11.04 | 9.75 | 611,839 |
| 2021-02-19 | 11.01 | 11.14 | 11.3374 | 10.8583 | 384,921 |
| 2021-02-18 | 11.04 | 10.75 | 11.21 | 10.59 | 537,286 |
| 2021-02-17 | 11.01 | 11.23 | 11.69 | 11 | 660,884 |
| 2021-02-16 | 11.95 | 11.06 | 11.99 | 11.06 | 613,377 |
| 2021-02-15 | 10.9 | 11.87 | 12.47 | 10.6 | 1,487,193 |
| 2021-02-12 | 10.9 | 11.87 | 12.47 | 10.6 | 1,482,860 |
| 2021-02-11 | 12.2 | 12.57 | 13.64 | 11.34 | 3,216,548 |
| 2021-02-10 | 10.94 | 12.23 | 12.97 | 10.2 | 4,066,280 |
| 2021-02-09 | 10.79 | 10.3 | 10.8 | 10.2 | 757,272 |
| 2021-02-08 | 11 | 10.87 | 11.173 | 10.44 | 460,676 |
Applied DNA Sciences Inc Company Name:
APDN Stock Symbol:
NASDAQ Market:
Applied DNA Sciences Inc Website:
News, Short Squeeze, Breakout and More Instantly...
-
- Vaccine Candidate Previously Demonstrated Antibodies and T-cell Response in Mouse Models - - Clinical Trial to Serve as Initial Validation of LinearDNA Platform in Large Mammals with Potential Advantages in Manufacturing, Storage, and Distribution over Other Vaccines - ...
-
- Claimed methods have applicability in the DNA tagging of pharmaceutical, nutraceutical and personal care excipients - Applied DNA Sciences, Inc. (NASDAQ: APDN) (“Applied DNA” or the “Company”) a leader in Polymerase Chain Reaction (PCR)-base...
-
Applied DNA Sciences, Inc. (NASDAQ: APDN) (the “Company”), a leader in Polymerase Chain Reaction (PCR)-based DNA manufacturing, and LIM College, a midtown Manhattan-based leader in education for the business of fashion, today announced that Applied DNA will provide COV...