APDN Quote, Trading Chart, Applied DNA Sciences Inc
home / stock / apdn / apdn quote
$6.92 Last:
1.47% Change Percent:
$6.83 Open:
$6.92 Previous Close:
$6.95 High:
$6.66 Low:
160,500 Volume:
06/24/2021 04:41:33 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
APDN Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-24 | 6.83 | 6.92 | 6.95 | 6.66 | 160,500 |
| 2021-06-23 | 6.74 | 6.82 | 6.8294 | 6.6343 | 36,274 |
| 2021-06-22 | 6.73 | 6.76 | 6.7846 | 6.59 | 53,863 |
| 2021-06-21 | 6.7 | 6.8 | 6.8 | 6.51 | 61,758 |
| 2021-06-18 | 6.63 | 6.73 | 6.74 | 6.52 | 82,932 |
| 2021-06-17 | 6.6 | 6.64 | 6.75 | 6.5101 | 83,341 |
| 2021-06-16 | 6.68 | 6.79 | 6.79 | 6.57 | 60,815 |
| 2021-06-15 | 6.78 | 6.66 | 6.8 | 6.53 | 59,689 |
| 2021-06-14 | 6.66 | 6.74 | 6.79 | 6.5527 | 102,506 |
| 2021-06-11 | 6.58 | 6.68 | 6.68 | 6.4201 | 84,154 |
| 2021-06-10 | 6.45 | 6.59 | 6.65 | 6.275 | 101,632 |
| 2021-06-09 | 6.37 | 6.44 | 6.47 | 6.21 | 146,117 |
| 2021-06-08 | 6.27 | 6.38 | 6.38 | 5.97 | 162,233 |
| 2021-06-07 | 6 | 6.27 | 6.28 | 5.82 | 703,269 |
| 2021-06-04 | 5.88 | 5.8 | 5.9 | 5.7701 | 76,620 |
| 2021-06-03 | 5.81 | 5.87 | 6.03 | 5.6726 | 189,550 |
| 2021-06-02 | 5.8 | 5.94 | 5.98 | 5.76 | 158,411 |
| 2021-06-01 | 5.8 | 5.78 | 5.9 | 5.71 | 106,849 |
| 2021-05-31 | 5.97 | 5.79 | 6 | 5.78 | 130,137 |
| 2021-05-28 | 5.97 | 5.79 | 6 | 5.78 | 129,467 |
Applied DNA Sciences Inc Company Name:
APDN Stock Symbol:
NASDAQ Market:
Applied DNA Sciences Inc Website:
News, Short Squeeze, Breakout and More Instantly...
-
Sustainability with Traceability Helps Secure Brands and Their Global Supply Chains Applied DNA Sciences, Inc. (NASDAQ: APDN), a leader in Polymerase Chain Reaction (PCR)-based DNA manufacturing, and American & Efird, (A&E), the world’s foremost thread m...
-
Applied DNA Sciences, Inc. (NASDAQ: APDN) (Applied DNA or the “Company”), a leader in Polymerase Chain Reaction (PCR)-based DNA manufacturing, and its program development partner, Evvivax, S.R.L. (“Evvivax”), today announced results from an in vitro n...
-
Applied DNA Sciences, Inc. (NASDAQ: APDN) (Applied DNA or the “Company”), a leader in Polymerase Chain Reaction (PCR)-based DNA manufacturing, today announced that its wholly-owned subsidiary, Applied DNA Clinical Labs, LLC (ADCL), has secured a safeCircle™ pool...