Ad
APDN Quote Trading Chart Applied DNA Sciences Inc.
home / stock / apdn / apdn quote
$3.70 Last:
436.23% Change Percent:
$4.3 Open:
$0.69 Previous Close:
$4.35 High:
$3.5 Low:
3,941,729 Volume:
12/31/1969 07:00:00 pm 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 |
|---|---|---|---|---|---|
| 2022-08-12 | 4.3 | 0.69 | 4.35 | 3.5 | 3,941,729 |
| 2022-08-11 | 4.59 | 0.69 | 4.9 | 4.33 | 2,583,832 |
| 2022-08-10 | 4.88 | 0.69 | 5.29 | 4.33 | 6,977,615 |
| 2022-08-09 | 5.22 | 0.69 | 5.89 | 4.9 | 22,334,445 |
| 2022-08-08 | 5.97 | 0.69 | 6.18 | 4.55 | 10,791,682 |
| 2022-08-05 | 5.31 | 0.69 | 7.05 | 5.24 | 41,468,711 |
| 2022-08-04 | 4.43 | 0.69 | 7.35 | 3.67 | 101,348,454 |
| 2022-08-03 | 5.55 | 0.69 | 5.76 | 3.59 | 107,711,840 |
| 2022-08-02 | 1.33 | 0.69 | 4.35 | 1.3 | 102,794,721 |
| 2022-08-01 | 0.69 | 0.69 | 0.715 | 0.66 | 129,948 |
| 2022-07-29 | 0.7 | 0.69 | 0.7199 | 0.67 | 34,087 |
| 2022-07-28 | 0.69 | 0.69 | 0.7066 | 0.685 | 91,093 |
| 2022-07-26 | 0.69 | 0.69 | 0.7253 | 0.69 | 57,438 |
| 2022-07-25 | 0.77 | 0.6821 | 0.77 | 0.6713 | 290,510 |
| 2022-07-19 | 0.85 | 0.7639 | 0.85 | 0.7514 | 137,450 |
| 2022-07-18 | 0.9 | 0.818 | 0.9 | 0.78 | 75,308 |
| 2022-07-15 | 0.91 | 0.895 | 0.91 | 0.867 | 79,850 |
| 2022-07-14 | 0.812 | 0.9092 | 0.92 | 0.8 | 355,851 |
| 2022-07-13 | 0.77 | 0.81 | 0.84 | 0.7501 | 225,946 |
| 2022-07-12 | 0.73 | 0.779 | 0.78 | 0.73 | 147,073 |
Trending Stock
436.23%Change Percent:
Applied DNA Sciences Inc. Company Name:
APDN Stock Symbol:
NASDAQ Market:
Applied DNA Sciences Inc. Website:
News, Short Squeeze, Breakout and More Instantly...
Ad
-
- Clinical Testing Services Drive Revenue Growth of 153% Year-Over-Year to $4.3 Million - - Post-Quarter Close Cash Balance of $16.8 Million Includes Proceeds from Upsized Public Offering and Warrant Exercises - - Company to Hold Conference Call and Webcast Today, Augu...
-
– Use of LNP Simplifies Administration of LinearDNA-based Therapies, Potentially Enabling Their Application in Large Scale – Applied DNA Sciences, Inc. (NASDAQ: APDN) (the “Company”), a leader in PCR-based DNA technologies, today announced tha...
-
- Period of Performance Extended Through July 2023 at Prior Terms - - Recognizes safeCircle’s™ Superior Integrated COVID-19 Testing and Vaccine Policy Management with Rapid Results Reporting and Campus Access Control - - Mitigates Risk in the New Acad...