Applied DNA Sciences Inc (APDN) Historical Stock Data
4.37 ↓0.63 (-12.60%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, APDN is down -1.57% a day on average. There have been 8 days where Applied DNA Sciences Inc closed green and 22 days where APDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.81 | 4.37 | ↓$0.44 (-9.15%) | 4.10 | 4.92 | 84.08K |
| 2024-04-25 | 4.54 | 5.00 | ↑$0.46 (10.13%) | 4.07 | 5.07 | 102.17K |
| 2024-04-24 | 0.26 | 0.24 | ↓$0.02 (-6.86%) | 0.22 | 0.28 | 1.22M |
| 2024-04-23 | 0.33 | 0.29 | ↓$0.04 (-12.12%) | 0.28 | 0.34 | 846.12K |
| 2024-04-22 | 0.35 | 0.33 | ↓$0.02 (-4.62%) | 0.33 | 0.36 | 35.79K |
| 2024-04-19 | 0.34 | 0.34 | ↑$0.01 (1.51%) | 0.33 | 0.37 | 85.27K |
| 2024-04-18 | 0.34 | 0.34 | ↓$0.00 (-0.06%) | 0.33 | 0.38 | 130.30K |
| 2024-04-17 | 0.37 | 0.33 | ↓$0.04 (-10.00%) | 0.31 | 0.37 | 83.63K |
| 2024-04-16 | 0.36 | 0.34 | ↓$0.02 (-4.36%) | 0.34 | 0.38 | 177.15K |
| 2024-04-15 | 0.39 | 0.36 | ↓$0.03 (-7.28%) | 0.36 | 0.39 | 123.34K |
| 2024-04-12 | 0.39 | 0.38 | ↓$0.01 (-2.12%) | 0.38 | 0.40 | 37K |
| 2024-04-11 | 0.39 | 0.38 | ↓$0.01 (-2.93%) | 0.38 | 0.40 | 103.04K |
| 2024-04-10 | 0.39 | 0.39 | ↑$0.01 (1.34%) | 0.38 | 0.42 | 46.87K |
| 2024-04-09 | 0.40 | 0.39 | ↓$0.01 (-1.90%) | 0.38 | 0.43 | 96.67K |
| 2024-04-08 | 0.40 | 0.40 | ↓$0.00 (-0.63%) | 0.39 | 0.40 | 104.87K |
| 2024-04-05 | 0.41 | 0.39 | ↓$0.02 (-4.85%) | 0.39 | 0.42 | 79.45K |
| 2024-04-04 | 0.39 | 0.40 | ↑$0.01 (2.59%) | 0.37 | 0.42 | 350.03K |
| 2024-04-03 | 0.42 | 0.44 | ↑$0.02 (5.24%) | 0.41 | 0.45 | 95.40K |
| 2024-04-02 | 0.44 | 0.43 | ↓$0.01 (-2.72%) | 0.41 | 0.44 | 50.35K |
| 2024-04-01 | 0.43 | 0.42 | ↓$0.01 (-2.44%) | 0.42 | 0.46 | 139.36K |
| 2024-03-28 | 0.43 | 0.41 | ↓$0.02 (-4.21%) | 0.41 | 0.45 | 50.50K |
| 2024-03-27 | 0.43 | 0.43 | ↓$0.00 (-0.70%) | 0.41 | 0.45 | 62.57K |
| 2024-03-26 | 0.48 | 0.44 | ↓$0.04 (-9.23%) | 0.44 | 0.49 | 81.37K |
| 2024-03-25 | 0.49 | 0.48 | ↓$0.01 (-2.44%) | 0.46 | 0.50 | 57.98K |
| 2024-03-22 | 0.51 | 0.50 | ↓$0.01 (-1.46%) | 0.47 | 0.51 | 95.78K |
| 2024-03-21 | 0.51 | 0.50 | ↓$0.01 (-1.26%) | 0.45 | 0.51 | 109.01K |
| 2024-03-20 | 0.47 | 0.50 | ↑$0.03 (6.61%) | 0.43 | 0.52 | 212.29K |
| 2024-03-19 | 0.41 | 0.45 | ↑$0.04 (8.90%) | 0.41 | 0.48 | 227.35K |
| 2024-03-18 | 0.37 | 0.44 | ↑$0.07 (18.06%) | 0.37 | 0.45 | 1.03M |
| 2024-03-15 | 0.41 | 0.37 | ↓$0.04 (-10.27%) | 0.37 | 0.43 | 242.69K |
Create an account or log in to view more rows.
$APDN has just been halted from trading.
$APDN fuck all u greedy bulls
$APDN LETS GOOOOOOOO!!!!!!!
$APDN never selling
$APDN used to this fuckery!! Not leaving no chance !
$APDN push baby push!
$APDN a comeback is always more fun than an all out win!!!!
$APDN is it time?
$APDN green is good
$APDN love this stock!!!!