UK Markets closed

Applied DNA Sciences, Inc. (APDN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2700-0.1200 (-8.63%)
As of 02:43PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20221.37001.39001.25001.27001.270030,046
19 May 20221.47001.47001.30001.39001.390043,900
18 May 20221.32001.40001.30001.30001.300039,100
17 May 20221.50001.50001.38001.40001.400017,900
16 May 20221.44001.45001.34001.42001.420029,400
13 May 20221.45001.45001.31001.40001.400017,200
12 May 20221.08001.26001.08001.24001.240033,100
11 May 20221.30001.30001.15001.18001.180039,300
10 May 20221.39001.39001.26001.29001.290043,900
09 May 20221.44001.55001.31001.35001.350047,900
06 May 20221.54001.58001.45001.46001.460018,700
05 May 20221.55001.55001.49001.52001.520032,400
04 May 20221.56001.57001.49001.55001.550020,500
03 May 20221.51001.59001.48001.53001.530071,000
02 May 20221.55001.59001.51001.54001.540061,900
29 Apr 20221.57001.64001.57001.60001.600025,800
28 Apr 20221.85001.85001.57001.61001.610040,400
27 Apr 20221.78001.79001.69001.73001.730073,900
26 Apr 20221.80001.83001.75001.78001.780033,500
25 Apr 20221.80001.86001.80001.83001.830028,200
22 Apr 20221.85001.87001.80001.82001.820013,800
21 Apr 20221.91001.91001.85001.85001.850043,900
20 Apr 20221.95001.95001.85001.87001.870057,500
19 Apr 20221.93001.98001.90001.91001.910031,300
18 Apr 20221.94001.98001.90001.96001.960039,300
14 Apr 20221.98002.01001.91001.93001.930037,000
13 Apr 20221.98002.01001.91001.99001.990061,400
12 Apr 20221.92002.02001.90001.91001.910032,600
11 Apr 20221.92002.05001.88001.97001.9700112,000
08 Apr 20221.97002.00001.92001.92001.920034,700
07 Apr 20221.98002.04001.94002.00002.000019,100
06 Apr 20222.06002.16001.93001.98001.980082,100
05 Apr 20222.10002.16002.05002.06002.060045,900
04 Apr 20222.14002.23002.11002.12002.120062,100
01 Apr 20222.15002.17002.10002.10002.100021,700
31 Mar 20222.14002.15002.10002.14002.140024,000
30 Mar 20222.20002.22002.14002.14002.140013,500
29 Mar 20222.21002.22002.10002.17002.170052,600
28 Mar 20222.29002.31002.12002.21002.210055,100
25 Mar 20222.38002.39002.23002.31002.310077,800
24 Mar 20222.24002.39002.17002.35002.3500182,400
23 Mar 20222.25002.28002.15002.18002.180054,200
22 Mar 20222.17002.25002.11002.21002.2100130,100
21 Mar 20222.19002.19002.11002.14002.140054,500
18 Mar 20222.10002.19002.10002.18002.180025,400
17 Mar 20222.09002.14002.05002.09002.090038,100
16 Mar 20222.14002.15002.08002.09002.090023,300
15 Mar 20222.02002.17002.02002.08002.080051,200
14 Mar 20222.16002.21002.05002.05002.050075,800
11 Mar 20222.18002.26002.14002.17002.170085,200
10 Mar 20222.28002.34002.12002.18002.1800111,400
09 Mar 20222.22002.59002.17002.35002.3500795,900
08 Mar 20222.13002.28002.12002.20002.2000118,400
07 Mar 20222.27002.32002.02002.17002.1700160,600
04 Mar 20222.29002.32002.21002.29002.290058,900
03 Mar 20222.32002.48002.25002.29002.2900204,100
02 Mar 20222.47002.54002.33002.34002.340049,800
01 Mar 20222.59002.61002.46002.46002.460031,500
28 Feb 20222.59002.62002.50002.56002.560030,300
25 Feb 20222.60002.67002.43002.61002.610051,000
24 Feb 20222.40002.57002.30002.54002.540082,100
23 Feb 20222.64002.72002.52002.52002.520040,100
22 Feb 20222.69002.73002.55002.67002.670063,400
18 Feb 20222.85002.90002.76002.84002.840019,500
17 Feb 20222.95003.01002.84002.86002.860047,600
16 Feb 20222.74002.99002.66002.98002.9800113,200
15 Feb 20222.61002.75002.59002.74002.740067,000
14 Feb 20222.64002.65002.57002.64002.640047,000
11 Feb 20222.83002.84002.55002.64002.6400343,800
10 Feb 20223.41003.42003.11003.11003.1100169,000
09 Feb 20223.41003.45003.30003.40003.400068,500
08 Feb 20223.41003.41003.24003.36003.360015,300
07 Feb 20223.48003.48003.24003.38003.380043,400
04 Feb 20223.45003.46003.35003.45003.450036,400
03 Feb 20223.37003.43003.21003.36003.360022,200
02 Feb 20223.42003.44003.31003.37003.370022,700
01 Feb 20223.31003.49003.23003.37003.370053,000
31 Jan 20223.18003.37003.14003.30003.300036,200
28 Jan 20223.36003.55003.12003.20003.2000268,900
27 Jan 20223.53003.56003.32003.40003.400069,100
26 Jan 20223.56003.59003.38003.49003.490055,400
25 Jan 20223.30003.51003.30003.50003.500041,700
24 Jan 20223.60003.62003.17003.36003.3600229,800
21 Jan 20223.91004.25003.60003.70003.7000555,900
20 Jan 20224.00004.10003.86003.91003.910074,500
19 Jan 20224.05004.12003.92003.95003.950047,800
18 Jan 20224.03004.11003.92004.05004.050059,200
14 Jan 20224.03004.06003.94004.04004.040028,200
13 Jan 20224.28004.28004.05004.07004.070058,300
12 Jan 20224.24004.34004.18004.28004.280034,400
11 Jan 20224.22004.31004.12004.27004.270087,100
10 Jan 20224.05004.26004.03004.26004.260062,100
07 Jan 20224.14004.14004.01004.14004.140027,500
06 Jan 20224.08004.17003.90004.14004.140091,900
05 Jan 20224.40004.40004.03004.08004.0800157,000
04 Jan 20224.39004.43004.07004.41004.4100340,500
03 Jan 20224.06004.45004.03004.42004.4200119,900
31 Dec 20214.17004.25004.02004.02004.0200169,500
30 Dec 20214.10004.40004.10004.18004.1800138,900
29 Dec 20214.25004.28004.11004.22004.2200128,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...