Applied DNA Sciences Inc (APDN) Historical Stock Data
0.41 ↓0.02 (-4.21%)
As of March 28, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, APDN is down -1.96% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 0.50 | 0.37 | ↓$0.13 (-25.61%) | 0.37 | 0.54 | 462.67K |
2024-03-13 | 0.54 | 0.48 | ↓$0.06 (-10.44%) | 0.48 | 0.55 | 141.97K |
2024-03-12 | 0.56 | 0.53 | ↓$0.03 (-5.19%) | 0.53 | 0.59 | 86.70K |
2024-03-11 | 0.55 | 0.53 | ↓$0.02 (-3.02%) | 0.52 | 0.57 | 50.09K |
2024-03-08 | 0.54 | 0.54 | ↑$0.00 (0.74%) | 0.52 | 0.55 | 148.58K |
2024-03-07 | 0.57 | 0.56 | ↓$0.00 (-0.88%) | 0.55 | 0.58 | 35.66K |
2024-03-06 | 0.56 | 0.56 | ↑$0.00 (0.54%) | 0.54 | 0.57 | 118.92K |
2024-03-05 | 0.55 | 0.57 | ↑$0.02 (2.72%) | 0.55 | 0.58 | 63.93K |
2024-03-04 | 0.56 | 0.55 | ↓$0.01 (-1.43%) | 0.55 | 0.58 | 82.51K |
2024-03-01 | 0.58 | 0.56 | ↓$0.02 (-3.55%) | 0.55 | 0.60 | 114.83K |
2024-02-29 | 0.62 | 0.58 | ↓$0.04 (-6.09%) | 0.57 | 0.62 | 41.60K |
2024-02-28 | 0.60 | 0.60 | ↓$0.00 (-0.67%) | 0.56 | 0.61 | 48.39K |
2024-02-27 | 0.62 | 0.59 | ↓$0.03 (-4.21%) | 0.59 | 0.62 | 118.77K |
2024-02-26 | 0.64 | 0.62 | ↓$0.02 (-3.51%) | 0.59 | 0.65 | 78.87K |
2024-02-23 | 0.66 | 0.65 | ↓$0.01 (-1.52%) | 0.61 | 0.72 | 140.51K |
2024-02-22 | 0.67 | 0.66 | ↓$0.01 (-1.87%) | 0.65 | 0.69 | 84.78K |
2024-02-21 | 0.72 | 0.67 | ↓$0.05 (-6.94%) | 0.65 | 0.72 | 207.96K |
2024-02-20 | 0.69 | 0.68 | ↓$0.01 (-0.84%) | 0.65 | 0.72 | 339.60K |
2024-02-16 | 0.60 | 0.64 | ↑$0.04 (6.14%) | 0.60 | 0.68 | 381.17K |
2024-02-15 | 0.59 | 0.61 | ↑$0.02 (2.69%) | 0.57 | 0.62 | 25.47K |
Create an account or log in to view more rows.
$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!!!!
$APDN go time
$APDN get ready bears and bulls