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.

DateOpenCloseChangeLowHighVolume
2024-03-280.430.41↓$0.02 (-4.21%)0.410.4550.50K
2024-03-270.430.43↓$0.00 (-0.70%)0.410.4562.57K
2024-03-260.480.44↓$0.04 (-9.23%)0.440.4981.37K
2024-03-250.490.48↓$0.01 (-2.44%)0.460.5057.98K
2024-03-220.510.50↓$0.01 (-1.46%)0.470.5195.78K
2024-03-210.510.50↓$0.01 (-1.26%)0.450.51109.01K
2024-03-200.470.50↑$0.03 (6.61%)0.430.52212.29K
2024-03-190.410.45↑$0.04 (8.90%)0.410.48227.35K
2024-03-180.370.44↑$0.07 (18.06%)0.370.451.03M
2024-03-150.410.37↓$0.04 (-10.27%)0.370.43242.69K
2024-03-140.500.37↓$0.13 (-25.61%)0.370.54462.67K
2024-03-130.540.48↓$0.06 (-10.44%)0.480.55141.97K
2024-03-120.560.53↓$0.03 (-5.19%)0.530.5986.70K
2024-03-110.550.53↓$0.02 (-3.02%)0.520.5750.09K
2024-03-080.540.54↑$0.00 (0.74%)0.520.55148.58K
2024-03-070.570.56↓$0.00 (-0.88%)0.550.5835.66K
2024-03-060.560.56↑$0.00 (0.54%)0.540.57118.92K
2024-03-050.550.57↑$0.02 (2.72%)0.550.5863.93K
2024-03-040.560.55↓$0.01 (-1.43%)0.550.5882.51K
2024-03-010.580.56↓$0.02 (-3.55%)0.550.60114.83K
2024-02-290.620.58↓$0.04 (-6.09%)0.570.6241.60K
2024-02-280.600.60↓$0.00 (-0.67%)0.560.6148.39K
2024-02-270.620.59↓$0.03 (-4.21%)0.590.62118.77K
2024-02-260.640.62↓$0.02 (-3.51%)0.590.6578.87K
2024-02-230.660.65↓$0.01 (-1.52%)0.610.72140.51K
2024-02-220.670.66↓$0.01 (-1.87%)0.650.6984.78K
2024-02-210.720.67↓$0.05 (-6.94%)0.650.72207.96K
2024-02-200.690.68↓$0.01 (-0.84%)0.650.72339.60K
2024-02-160.600.64↑$0.04 (6.14%)0.600.68381.17K
2024-02-150.590.61↑$0.02 (2.69%)0.570.6225.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

TFTSeasonOne

$APDN a comeback is always more fun than an all out win!!!!

0 Like Report