We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Applied DNA Sciences Inc | NASDAQ:APDN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 4.09 | 3.91 | 4.27 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 09:21:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.09 | 0.06 | 1.49% | 3.9443 | 4.1628 | 15,125 |
| 01 May 2024 | 4.03 | 0.03 | 0.75% | 3.705 | 4.3891 | 49,992 |
| 30 Apr 2024 | 4.00 | 0.15 | 3.90% | 3.5999 | 4.09 | 46,175 |
| 29 Apr 2024 | 3.85 | -0.52 | -11.90% | 3.702 | 4.34 | 36,287 |
| 26 Apr 2024 | 4.37 | -0.63 | -12.60% | 4.10 | 4.92 | 83,460 |
| 25 Apr 2024 | 5.00 | 0.22 | 4.69% | 4.07 | 5.07 | 98,956 |
| 24 Apr 2024 | 4.776 | -1.02 | -17.66% | 4.40 | 5.60 | 60,184 |
| 23 Apr 2024 | 5.80 | -0.80 | -12.12% | 5.60 | 6.78 | 42,213 |
| 22 Apr 2024 | 6.60 | -0.26 | -3.82% | 6.60 | 7.102 | 1,774 |
| 19 Apr 2024 | 6.862 | 0.11 | 1.63% | 6.60 | 7.402 | 4,263 |
| 18 Apr 2024 | 6.752 | 0.09 | 1.38% | 6.60 | 7.526 | 6,514 |
| 17 Apr 2024 | 6.66 | -0.23 | -3.28% | 6.262 | 7.40 | 4,181 |
| 16 Apr 2024 | 6.886 | -0.32 | -4.41% | 6.80 | 7.40 | 8,225 |
| 15 Apr 2024 | 7.204 | -0.37 | -4.91% | 7.202 | 7.798 | 6,167 |
| 12 Apr 2024 | 7.576 | -0.04 | -0.58% | 7.50 | 7.94 | 1,850 |
| 11 Apr 2024 | 7.62 | -0.26 | -3.35% | 7.60 | 7.962 | 5,151 |
| 10 Apr 2024 | 7.884 | 0.04 | 0.46% | 7.686 | 8.40 | 2,316 |
| 09 Apr 2024 | 7.848 | -0.08 | -1.03% | 7.686 | 8.60 | 4,823 |
| 08 Apr 2024 | 7.93 | 0.13 | 1.64% | 7.80 | 8.00 | 5,243 |
| 05 Apr 2024 | 7.802 | -0.20 | -2.50% | 7.80 | 8.398 | 3,388 |
| 04 Apr 2024 | 8.002 | -0.84 | -9.48% | 7.404 | 8.422 | 17,485 |
| 03 Apr 2024 | 8.84 | 0.26 | 3.03% | 8.20 | 9.00 | 4,769 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.80 | 4.92 | 3.5999 | 4.12 | 46,208 | -0.71 | -14.79% |
| 1 Month | 8.20 | 8.60 | 3.5999 | 5.76 | 172,798 | -4.11 | -50.12% |
| 3 Months | 11.80 | 14.40 | 3.5999 | 8.52 | 160,701 | -7.71 | -65.34% |
| 6 Months | 16.698 | 22.80 | 3.5999 | 10.33 | 112,512 | -12.61 | -75.51% |
| 1 Year | 20.00 | 37.20 | 3.5999 | 19.18 | 113,193 | -15.91 | -79.55% |
| 3 Years | 137.60 | 162.00 | 3.5999 | 78.91 | 1,076,250 | -133.51 | -97.03% |
| 5 Years | 12.44 | 400.00 | 3.341 | 110.52 | 1,004,557 | -8.35 | -67.12% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
