Applied DNA Sciences, Inc. (APDN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.1280 | 5.6000 | 4.4000 | 4.7760 | 4.7760 | 59,335 |
| 23 Apr 2024 | 6.6000 | 6.7800 | 5.6000 | 5.8000 | 5.8000 | 42,394 |
| 22 Apr 2024 | 6.9200 | 7.1020 | 6.6000 | 6.6000 | 6.6000 | 1,791 |
| 19 Apr 2024 | 6.7600 | 7.4020 | 6.6000 | 6.8620 | 6.8620 | 4,263 |
| 18 Apr 2024 | 6.7560 | 7.5260 | 6.6000 | 6.7520 | 6.7520 | 6,515 |
| 17 Apr 2024 | 7.4000 | 7.4000 | 6.2620 | 6.6600 | 6.6600 | 4,181 |
| 16 Apr 2024 | 7.2000 | 7.6000 | 6.8000 | 6.8860 | 6.8860 | 8,857 |
| 15 Apr 2024 | 7.7700 | 7.7980 | 7.2020 | 7.2040 | 7.2040 | 6,167 |
| 12 Apr 2024 | 7.7400 | 7.9400 | 7.5000 | 7.5760 | 7.5760 | 1,850 |
| 11 Apr 2024 | 7.8500 | 7.9620 | 7.6000 | 7.6200 | 7.6200 | 5,151 |
| 10 Apr 2024 | 7.7800 | 8.4000 | 7.6860 | 7.8840 | 7.8840 | 2,343 |
| 09 Apr 2024 | 8.0000 | 8.6000 | 7.6860 | 7.8480 | 7.8480 | 4,833 |
| 08 Apr 2024 | 7.9800 | 8.0000 | 7.8000 | 7.9300 | 7.9300 | 5,243 |
| 05 Apr 2024 | 8.2000 | 8.4000 | 7.8000 | 7.8020 | 7.8020 | 4,237 |
| 04 Apr 2024 | 7.8000 | 8.4220 | 7.4040 | 8.0020 | 8.0020 | 17,501 |
| 03 Apr 2024 | 8.4000 | 9.0000 | 8.2000 | 8.8400 | 8.8400 | 4,771 |
| 02 Apr 2024 | 8.8200 | 8.8800 | 8.1020 | 8.5800 | 8.5800 | 2,517 |
| 01 Apr 2024 | 8.6100 | 9.2000 | 8.4000 | 8.4000 | 8.4000 | 6,968 |
| 28 Mar 2024 | 8.5600 | 8.9800 | 8.2000 | 8.2000 | 8.2000 | 2,524 |
| 27 Mar 2024 | 8.6200 | 8.9800 | 8.2000 | 8.5600 | 8.5600 | 3,128 |
| 26 Mar 2024 | 9.6000 | 9.7980 | 8.7120 | 8.7140 | 8.7140 | 4,070 |
| 25 Mar 2024 | 9.8400 | 9.9980 | 9.2320 | 9.6000 | 9.6000 | 2,899 |
| 22 Mar 2024 | 10.1280 | 10.1280 | 9.4000 | 9.9800 | 9.9800 | 4,789 |
| 21 Mar 2024 | 10.1280 | 10.1280 | 9.0600 | 10.0000 | 10.0000 | 5,450 |
| 20 Mar 2024 | 9.3800 | 10.4400 | 8.6000 | 10.0000 | 10.0000 | 10,645 |
| 19 Mar 2024 | 8.2000 | 9.5540 | 8.2000 | 8.9300 | 8.9300 | 11,392 |
| 18 Mar 2024 | 7.4540 | 9.0340 | 7.4000 | 8.8000 | 8.8000 | 51,572 |
| 15 Mar 2024 | 8.2020 | 8.6020 | 7.3600 | 7.3600 | 7.3600 | 12,160 |
| 14 Mar 2024 | 10.0020 | 10.7480 | 7.4400 | 7.4400 | 7.4400 | 23,162 |
| 13 Mar 2024 | 10.8000 | 11.0240 | 9.6720 | 9.6720 | 9.6720 | 7,098 |
| 12 Mar 2024 | 11.1800 | 11.7600 | 10.6000 | 10.6000 | 10.6000 | 4,444 |
| 11 Mar 2024 | 10.9300 | 11.4000 | 10.4000 | 10.6000 | 10.6000 | 2,604 |
| 08 Mar 2024 | 10.8000 | 11.0000 | 10.3500 | 10.8800 | 10.8800 | 7,428 |
| 07 Mar 2024 | 11.3000 | 11.5000 | 11.0020 | 11.2000 | 11.2000 | 1,783 |
| 06 Mar 2024 | 11.1800 | 11.4000 | 10.8200 | 11.2400 | 11.2400 | 5,951 |
| 05 Mar 2024 | 11.0980 | 11.5000 | 10.9560 | 11.4000 | 11.4000 | 3,196 |
| 04 Mar 2024 | 11.2000 | 11.6000 | 11.0000 | 11.0400 | 11.0400 | 4,125 |
| 01 Mar 2024 | 11.6120 | 12.0000 | 11.0000 | 11.2000 | 11.2000 | 5,766 |
| 29 Feb 2024 | 12.3800 | 12.3800 | 11.4000 | 11.6260 | 11.6260 | 2,079 |
| 28 Feb 2024 | 12.0000 | 12.2000 | 11.2240 | 11.9200 | 11.9200 | 2,423 |
| 27 Feb 2024 | 12.3600 | 12.4558 | 11.8000 | 11.8400 | 11.8400 | 5,948 |
| 26 Feb 2024 | 12.8100 | 13.0040 | 11.8000 | 12.3600 | 12.3600 | 3,943 |
| 23 Feb 2024 | 13.2000 | 14.4000 | 12.2200 | 13.0000 | 13.0000 | 7,025 |
| 22 Feb 2024 | 13.4000 | 13.7800 | 12.9780 | 13.1500 | 13.1500 | 4,239 |
| 21 Feb 2024 | 14.4000 | 14.4000 | 12.9760 | 13.4000 | 13.4000 | 10,475 |
| 20 Feb 2024 | 13.7360 | 14.4000 | 13.0000 | 13.6200 | 13.6200 | 16,989 |
| 16 Feb 2024 | 12.0600 | 13.5000 | 11.9140 | 12.8000 | 12.8000 | 19,088 |
| 15 Feb 2024 | 11.8000 | 12.3000 | 11.4000 | 12.1180 | 12.1180 | 1,273 |
| 14 Feb 2024 | 11.6480 | 12.4000 | 11.6000 | 12.0800 | 12.0800 | 5,398 |
| 13 Feb 2024 | 11.8860 | 12.0070 | 11.2200 | 11.8000 | 11.8000 | 1,792 |
| 12 Feb 2024 | 12.2000 | 12.4000 | 11.2000 | 11.3200 | 11.3200 | 2,017 |
| 09 Feb 2024 | 11.8000 | 12.6000 | 11.4020 | 12.2000 | 12.2000 | 6,083 |
| 08 Feb 2024 | 12.6000 | 12.6020 | 11.8000 | 12.0000 | 12.0000 | 5,097 |
| 07 Feb 2024 | 12.0000 | 12.4080 | 11.8000 | 12.0000 | 12.0000 | 7,051 |
| 06 Feb 2024 | 11.2000 | 11.3980 | 10.8000 | 11.3100 | 11.3100 | 2,658 |
| 05 Feb 2024 | 11.5000 | 11.9980 | 11.1020 | 11.2480 | 11.2480 | 2,263 |
| 02 Feb 2024 | 12.0000 | 12.0000 | 11.1500 | 11.4840 | 11.4840 | 3,010 |
| 01 Feb 2024 | 11.2040 | 12.1800 | 11.2040 | 12.0000 | 12.0000 | 1,612 |
| 31 Jan 2024 | 11.4000 | 12.3800 | 10.3880 | 11.5500 | 11.5500 | 6,941 |
| 30 Jan 2024 | 12.4640 | 12.4640 | 12.0000 | 12.0000 | 12.0000 | 1,120 |
| 29 Jan 2024 | 12.4540 | 12.6400 | 12.2020 | 12.2500 | 12.2500 | 1,001 |
| 26 Jan 2024 | 12.6400 | 12.6400 | 12.4000 | 12.4400 | 12.4400 | 1,038 |
| 25 Jan 2024 | 12.8000 | 12.8000 | 12.4180 | 12.6000 | 12.6000 | 1,446 |
| 24 Jan 2024 | 12.4000 | 12.6000 | 12.1280 | 12.6000 | 12.6000 | 1,025 |
| 23 Jan 2024 | 12.2960 | 12.7000 | 12.2960 | 12.5780 | 12.5780 | 2,972 |
| 22 Jan 2024 | 11.8400 | 12.3000 | 11.7000 | 12.1040 | 12.1040 | 2,357 |
| 19 Jan 2024 | 12.3000 | 12.6000 | 12.0000 | 12.0000 | 12.0000 | 1,971 |
| 18 Jan 2024 | 12.4000 | 12.4020 | 12.0840 | 12.2520 | 12.2520 | 1,426 |
| 17 Jan 2024 | 12.4000 | 12.6000 | 12.0000 | 12.4040 | 12.4040 | 1,754 |
| 16 Jan 2024 | 12.2000 | 12.6000 | 12.0000 | 12.0220 | 12.0220 | 1,746 |
| 12 Jan 2024 | 12.0000 | 12.6000 | 11.9800 | 12.0000 | 12.0000 | 5,207 |
| 11 Jan 2024 | 12.0000 | 12.2000 | 12.0000 | 12.1180 | 12.1180 | 1,179 |
| 10 Jan 2024 | 12.6420 | 12.6420 | 12.0100 | 12.0100 | 12.0100 | 1,986 |
| 09 Jan 2024 | 12.7520 | 12.7520 | 12.0220 | 12.2452 | 12.2452 | 1,890 |
| 08 Jan 2024 | 12.7000 | 12.8000 | 12.4000 | 12.6660 | 12.6660 | 2,991 |
| 05 Jan 2024 | 12.1320 | 12.5900 | 12.1320 | 12.4090 | 12.4090 | 1,064 |
| 04 Jan 2024 | 12.7000 | 12.8000 | 12.1320 | 12.4920 | 12.4920 | 539 |
| 03 Jan 2024 | 12.4000 | 12.8100 | 12.4000 | 12.5800 | 12.5800 | 1,788 |
| 02 Jan 2024 | 12.0400 | 12.7780 | 12.0000 | 12.4020 | 12.4020 | 1,915 |
| 29 Dec 2023 | 13.1000 | 13.3800 | 11.8000 | 12.3360 | 12.3360 | 3,265 |
| 28 Dec 2023 | 13.0000 | 13.0000 | 12.6000 | 12.8000 | 12.8000 | 3,844 |
| 27 Dec 2023 | 12.2000 | 12.4000 | 12.0000 | 12.3900 | 12.3900 | 3,137 |
| 26 Dec 2023 | 13.3200 | 13.3200 | 12.3000 | 12.3980 | 12.3980 | 3,444 |
| 22 Dec 2023 | 11.3200 | 12.6800 | 11.2500 | 12.4220 | 12.4220 | 3,626 |
| 21 Dec 2023 | 12.2000 | 12.4400 | 10.4260 | 11.4220 | 11.4220 | 10,303 |
| 20 Dec 2023 | 12.4000 | 12.8320 | 11.7000 | 12.1960 | 12.1960 | 7,253 |
| 19 Dec 2023 | 13.0000 | 13.2000 | 12.3140 | 12.4000 | 12.4000 | 6,789 |
| 18 Dec 2023 | 13.6000 | 14.0000 | 12.9900 | 13.0080 | 13.0080 | 8,716 |
| 15 Dec 2023 | 14.0000 | 14.0000 | 12.4000 | 12.4200 | 12.4200 | 8,569 |
| 14 Dec 2023 | 14.2000 | 15.6400 | 12.6000 | 14.0000 | 14.0000 | 18,037 |
| 13 Dec 2023 | 12.2000 | 15.8000 | 12.0200 | 15.2000 | 15.2000 | 12,787 |
| 12 Dec 2023 | 15.4000 | 16.1000 | 11.6800 | 12.0860 | 12.0860 | 18,944 |
| 11 Dec 2023 | 17.6000 | 17.6000 | 14.7280 | 15.1000 | 15.1000 | 8,396 |
| 08 Dec 2023 | 19.4000 | 20.0000 | 17.6200 | 17.6200 | 17.6200 | 7,944 |
| 07 Dec 2023 | 20.8000 | 22.8000 | 20.8000 | 21.6000 | 21.6000 | 2,511 |
| 06 Dec 2023 | 20.8200 | 22.4000 | 20.8200 | 22.2000 | 22.2000 | 2,635 |
| 05 Dec 2023 | 20.2000 | 21.8000 | 20.0400 | 20.6380 | 20.6380 | 1,816 |
| 04 Dec 2023 | 19.2000 | 20.4000 | 17.8020 | 19.8000 | 19.8000 | 2,498 |
| 01 Dec 2023 | 17.8000 | 19.6000 | 17.2000 | 18.9800 | 18.9800 | 3,044 |
| 30 Nov 2023 | 18.3940 | 18.3940 | 17.0720 | 17.6000 | 17.6000 | 517 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.