Gold vs US Dollar

Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Applied DNA Sciences Inc (APDN)
Applied DNA Sciences Inc (APDN) Historical

APDN Applied DNA Sciences Inc

0.1732

-0.0093 (-5.10%)

Last Updated: 17:58:28

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
Applied DNA Sciences Inc	NASDAQ:APDN	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.0093	-5.10%	0.1732	0.1732	0.175

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.1855	0.1695	0.1855	1,419,087	17:58:28

Applied DNA Sciences (APDN) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
28 Jan 2025	0.1825	0.0018	1.00%	0.1726	0.19	1,282,805
27 Jan 2025	0.1807	-0.0037	-2.01%	0.177	0.1897	1,660,075
24 Jan 2025	0.1844	0.0074	4.18%	0.177	0.19894	2,302,460
23 Jan 2025	0.177	0.00	0.00%	0.177	0.177	0
22 Jan 2025	0.177	-0.003	-1.67%	0.1726	0.1817	1,548,961
21 Jan 2025	0.18	-0.0114	-5.96%	0.175	0.19	2,715,903
17 Jan 2025	0.1914	0.0014	0.74%	0.183	0.195	1,327,001
16 Jan 2025	0.19	-0.007	-3.55%	0.186	0.2029	1,470,655
15 Jan 2025	0.197	0.0145	7.95%	0.1819	0.1994	2,161,305
14 Jan 2025	0.1825	-0.0109	-5.64%	0.1821	0.199	2,072,535
13 Jan 2025	0.1934	-0.0043	-2.18%	0.18311	0.20	1,923,271
10 Jan 2025	0.1977	0.0004	0.20%	0.1915	0.2078	3,054,922
08 Jan 2025	0.1973	-0.0307	-13.46%	0.1936	0.2259	4,179,428
07 Jan 2025	0.228	-0.0124	-5.16%	0.221	0.245	4,268,351
06 Jan 2025	0.2404	0.009	3.89%	0.2111	0.2488	6,252,931
03 Jan 2025	0.2314	-0.0156	-6.32%	0.215	0.2445	7,860,198
02 Jan 2025	0.247	0.043	21.08%	0.201	0.2544	14,545,945
31 Dec 2024	0.204	-0.002	-0.97%	0.185	0.209	4,994,215
30 Dec 2024	0.206	0.026	14.44%	0.175	0.2145	6,740,260

Download more Applied DNA Sciences Inc Historical Data

Applied DNA Sciences Inc (APDN) Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.18	0.19894	0.1695	0.1814502	1,698,575	-0.0068	-3.78%
1 Month	0.205	0.2544	0.1695	0.2174387	3,664,172	-0.0318	-15.51%
3 Months	0.1843	0.2544	0.1204	0.1998589	5,785,464	-0.0111	-6.02%
6 Months	0.4067	3.54	0.1204	1.14	8,344,350	-0.2335	-57.41%
1 Year	12.454	14.40	0.1204	1.18	4,481,879	-12.28	-98.61%
3 Years	63.60	147.00	0.1204	27.84	2,398,668	-63.43	-99.73%
5 Years	78.40	365.80	0.1204	58.55	1,819,660	-78.23	-99.78%

Applied DNA Sciences

Vontobel Financial Produ...

Delayed Upgrade Clock

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