Free Trial

Applied DNA Sciences (APDN) Stock Chart & Stock Price History

Applied DNA Sciences logo
$0.16 0.00 (0.00%)
(As of 11/20/2024 ET)

Applied DNA Sciences Stock Price Performance

5 Day
Performance
+1.85%
1 Month
Performance
-56.00%
3 Month
Performance
-92.03%
6 Month
Performance
-91.20%
Year-To-Date
Performance
-98.66%
1 Year
Performance
-99.01%
Receive APDN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied DNA Sciences and its competitors with MarketBeat's FREE daily newsletter.

APDN Stock Chart for Thursday, November, 21, 2024

Applied DNA Sciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$0.17$0.17
-0.48%
$0.17$0.161.62 million shs$5.15 million
11/19/2024$0.17$0.17
-2.18%
$0.17$0.162.31 million shs$5.18 million
11/18/2024$0.16$0.17
+4.63%
$0.18$0.162.93 million shs$5.29 million
11/15/2024$0.17$0.16
-6.79%
$0.17$0.152.76 million shs$5.06 million
11/14/2024$0.18$0.17
-4.61%
$0.18$0.172.04 million shs$5.43 million
11/13/2024$0.19$0.18
-2.57%
$0.19$0.182.34 million shs$5.69 million
11/12/2024$0.19$0.19
+0.38%
$0.19$0.181.96 million shs$5.84 million
11/11/2024$0.19$0.19
-2.41%
$0.19$0.181.92 million shs$5.82 million
11/08/2024$0.19$0.19
-1.19%
$0.19$0.182.57 million shs$1.95 million
11/07/2024$0.18$0.19
+7.15%
$0.20$0.198.30 million shs$1.97 million
11/06/2024$0.19$0.18
-3.27%
$0.19$0.172.28 million shs$1.84 million
11/05/2024$0.18$0.19
+0.92%
$0.19$0.182.03 million shs$1.90 million
11/04/2024$0.20$0.18
-5.91%
$0.19$0.182.51 million shs$1.89 million
11/01/2024$0.18$0.20
+8.15%
$0.20$0.184.81 million shs$2.01 million
10/31/2024$0.19$0.18
-3.71%
$0.19$0.175.82 million shs$179,000.00
10/30/2024$0.32$0.19
-40.56%
$0.21$0.1822.92 million shs$186,000.00
10/29/2024$0.31$0.32
+3.19%
$0.32$0.301.10 million shs$312,000.00
10/28/2024$0.31$0.31
-0.68%
$0.32$0.302.44 million shs$303,000.00
10/25/2024$0.31$0.31
-0.19%
$0.32$0.301.99 million shs$305,000.00
10/24/2024$0.35$0.31
-10.95%
$0.35$0.303.20 million shs$305,000.00
10/23/2024$0.34$0.35
+2.68%
$0.35$0.323.09 million shs$343,000.00
10/22/2024$0.38$0.34
-9.60%
$0.42$0.329.45 million shs$334,000.00
10/21/2024$0.32$0.38
+15.85%
$0.43$0.3111.45 million shs$369,000.00


This page (NASDAQ:APDN) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners