Free Trial

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

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free APDN Stock Alerts
$2.51
-0.24 (-8.73%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Applied DNA Sciences Stock Price Performance

5 Day
Performance
-21.81%
1 Month
Performance
-63.42%
3 Month
Performance
-80.39%
6 Month
Performance
-84.90%
Year-To-Date
Performance
-79.65%
1 Year
Performance
-88.59%
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

Ad InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

APDN Stock Chart for Sunday, May, 19, 2024

APDN Chart by TradingView

Applied DNA Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.79$2.51
-10.04%		$2.74$2.5063,553 shs$2.46 million
05/16/2024$2.96$2.79
-5.74%		$3.08$2.7280,310 shs$2.73 million
05/15/2024$3.21$2.96
-7.79%		$3.27$2.9561,415 shs$2.90 million
05/14/2024$3.08$3.21
+4.22%		$3.54$3.00121,826 shs$2.73 million
05/13/2024$3.45$3.08
-10.72%		$3.24$2.50223,640 shs$2.62 million
05/10/2024$3.74$3.45
-7.75%		$4.72$3.111.43 million shs$2.93 million
05/09/2024$3.70$3.74
+1.08%		$3.99$3.57147,772 shs$3.18 million
05/08/2024$3.60$3.70
+2.78%		$4.10$3.46492,448 shs$3.14 million
05/07/2024$3.63$3.60
-0.83%		$3.77$3.27101,495 shs$3.06 million
05/06/2024$3.75$3.63
-3.20%		$3.92$3.5938,829 shs$3.09 million
05/03/2024$4.09$3.75
-8.31%		$4.75$3.59145,849 shs$3.18 million
05/02/2024$4.03$4.09
+1.49%		$4.16$3.9415,124 shs$3.48 million
05/01/2024$4.01$4.03
+0.50%		$4.39$3.7149,677 shs$3.43 million
04/30/2024$3.85$4.01
+4.16%		$4.09$3.6046,175 shs$3.41 million
04/29/2024$4.37$3.85
-11.90%		$4.34$3.7036,092 shs$3.27 million
04/26/2024$5.00$4.37
-12.60%		$4.92$4.1084,030 shs$74.20 million
04/25/2024$4.78$5.00
+4.69%		$5.07$4.07100,712 shs$84.90 million
04/24/2024$5.80$4.78
-17.66%		$5.60$4.4060,181 shs$4.06 million
04/23/2024$6.60$5.80
-12.12%		$6.78$5.6040,571 shs$4.92 million
04/22/2024$6.86$6.60
-3.82%		$7.10$6.601,769 shs$5.60 million
04/19/2024$6.90$6.86
-0.55%		$7.40$6.604,263 shs$5.83 million
04/18/2024$6.66$6.90
+3.60%		$7.52$6.606,510 shs$5.86 million
04/17/2024$6.89$6.66
-3.28%		$7.40$6.304,181 shs$5.65 million
04/16/2024$7.20$6.89
-4.41%		$7.60$6.808,831 shs$5.85 million
04/15/2024$7.58$7.20
-4.91%		$7.80$7.206,167 shs$6.12 million
04/12/2024$7.62$7.58
-0.58%		$7.94$7.501,850 shs$6.43 million
04/11/2024$7.70$7.62
-1.04%		$7.96$7.605,151 shs$6.47 million
04/10/2024$7.82$7.70
-1.56%		$8.40$7.692,343 shs$6.54 million
04/09/2024$7.93$7.82
-1.36%		$8.60$7.694,824 shs$6.64 million
04/08/2024$7.80$7.93
+1.64%		$8.00$7.805,244 shs$6.73 million
04/05/2024$8.00$7.82
-2.27%		$8.40$7.803,955 shs$6.64 million
04/04/2024$8.80$8.00
-9.07%		$8.42$7.4017,480 shs$6.79 million
04/03/2024$8.58$8.80
+2.56%		$9.00$8.204,767 shs$7.47 million
04/02/2024$8.40$8.58
+2.14%		$8.88$8.102,518 shs$7.28 million
04/01/2024$8.20$8.40
+2.44%		$9.20$8.406,968 shs$7.13 million
03/29/2024$8.20$8.20$8.98$8.202,525 shs$6.96 million
03/28/2024$8.56$8.20
-4.21%		$8.98$8.202,519 shs$6.96 million
03/27/2024$8.71$8.56
-1.77%		$8.98$8.203,129 shs$7.27 million
03/26/2024$9.60$8.71
-9.23%		$9.80$8.714,060 shs$7.40 million
03/25/2024$9.98$9.60
-3.81%		$9.90$9.232,899 shs$8.15 million
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/22/2024$10.00$9.98
-0.20%		$10.13$9.404,784 shs$8.47 million
03/21/2024$10.00$10.00$10.13$9.065,445 shs$8.49 million
03/20/2024$8.93$10.00
+11.98%		$10.44$8.6010,589 shs$8.49 million
03/19/2024$8.80$8.93
+1.48%		$9.54$8.2011,346 shs$7.58 million
03/18/2024$7.36$8.80
+19.57%		$9.00$7.4451,485 shs$7.47 million
03/15/2024$7.44$7.36
-1.08%		$8.60$7.3612,132 shs$6.25 million
03/14/2024$9.67$7.44
-23.08%		$10.75$7.4423,073 shs$6.32 million
03/13/2024$10.60$9.67
-8.75%		$11.02$9.677,098 shs$8.21 million
03/12/2024$10.60$10.60$11.76$10.604,334 shs$9.00 million
03/11/2024$10.88$10.60
-2.57%		$11.40$10.402,504 shs$9.00 million
03/08/2024$11.18$10.74
-3.94%		$11.00$10.357,403 shs$9.12 million
03/07/2024$11.24$11.18
-0.57%		$11.35$11.001,779 shs$9.49 million
03/06/2024$11.40$11.24
-1.40%		$11.40$10.825,946 shs$9.54 million
03/05/2024$11.04$11.40
+3.26%		$11.50$10.963,183 shs$9.68 million
03/04/2024$11.20$11.04
-1.43%		$11.60$11.004,125 shs$9.37 million
03/01/2024$11.63$11.20
-3.66%		$12.00$11.005,456 shs$9.51 million
02/29/2024$11.75$11.63
-1.07%		$12.38$11.402,072 shs$9.87 million
02/28/2024$11.84$11.75
-0.74%		$12.20$11.232,414 shs$9.98 million
02/27/2024$12.36$11.84
-4.21%		$12.46$11.805,931 shs$10.05 million
02/26/2024$13.00$12.36
-4.92%		$13.00$11.803,944 shs$10.49 million
02/23/2024$13.15$12.85
-2.30%		$14.34$12.227,026 shs$10.91 million
02/22/2024$13.40$13.15
-1.87%		$13.78$12.984,196 shs$11.16 million
02/21/2024$13.62$13.40
-1.62%		$14.40$12.9810,296 shs$11.38 million
02/20/2024$12.80$13.62
+6.41%		$14.40$13.0016,847 shs$11.56 million
02/19/2024$12.80$12.80$13.50$11.9119,085 shs$10.87 million

Related Companies:
This page (NASDAQ:APDN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics