Applied DNA Sciences Inc (APDN) Historical Stock Data
0.16 ↓0.00 (-2.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APDN is down -0.31% a day on average. There have been 15 days where Applied DNA Sciences Inc closed green and 15 days where APDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.16 | 0.16 | ↓$0.00 (-1.90%) | 0.15 | 0.17 | 1.92M |
| 2024-11-21 | 0.17 | 0.16 | ↓$0.01 (-5.04%) | 0.15 | 0.17 | 3.71M |
| 2024-11-20 | 0.16 | 0.17 | ↑$0.00 (2.48%) | 0.16 | 0.17 | 1.63M |
| 2024-11-19 | 0.16 | 0.17 | ↑$0.00 (2.35%) | 0.16 | 0.17 | 2.40M |
| 2024-11-18 | 0.17 | 0.17 | ↓$0.00 (-0.29%) | 0.16 | 0.18 | 2.98M |
| 2024-11-15 | 0.17 | 0.16 | ↓$0.01 (-4.76%) | 0.15 | 0.17 | 2.76M |
| 2024-11-14 | 0.18 | 0.17 | ↓$0.01 (-2.96%) | 0.17 | 0.18 | 2.05M |
| 2024-11-13 | 0.18 | 0.18 | ↑$0.00 (0.11%) | 0.18 | 0.19 | 2.54M |
| 2024-11-12 | 0.19 | 0.19 | ↑$0.00 (0.38%) | 0.18 | 0.19 | 2.12M |
| 2024-11-11 | 0.19 | 0.19 | ↑$0.00 (0.59%) | 0.18 | 0.19 | 2M |
| 2024-11-08 | 0.19 | 0.19 | ↑$0.00 (0.47%) | 0.18 | 0.19 | 2.62M |
| 2024-11-07 | 0.20 | 0.19 | ↓$0.00 (-2.42%) | 0.19 | 0.21 | 8.32M |
| 2024-11-06 | 0.18 | 0.18 | ↑$0.00 (0.17%) | 0.17 | 0.19 | 2.37M |
| 2024-11-05 | 0.18 | 0.19 | ↑$0.00 (2.14%) | 0.18 | 0.19 | 2.06M |
| 2024-11-04 | 0.19 | 0.18 | ↓$0.00 (-1.76%) | 0.18 | 0.19 | 2.52M |
| 2024-11-01 | 0.18 | 0.20 | ↑$0.01 (8.15%) | 0.18 | 0.20 | 4.94M |
| 2024-10-31 | 0.19 | 0.18 | ↓$0.00 (-2.42%) | 0.17 | 0.19 | 5.83M |
| 2024-10-30 | 0.19 | 0.19 | ↑$0.00 (0.27%) | 0.18 | 0.21 | 23.49M |
| 2024-10-29 | 0.31 | 0.32 | ↑$0.01 (3.19%) | 0.30 | 0.32 | 1.11M |
| 2024-10-28 | 0.32 | 0.31 | ↓$0.01 (-2.72%) | 0.30 | 0.32 | 2.46M |
| 2024-10-25 | 0.31 | 0.31 | ↓$0.00 (-0.19%) | 0.30 | 0.32 | 2.07M |
| 2024-10-24 | 0.35 | 0.31 | ↓$0.04 (-10.92%) | 0.30 | 0.35 | 3.49M |
| 2024-10-23 | 0.34 | 0.35 | ↑$0.01 (2.62%) | 0.32 | 0.35 | 3.12M |
| 2024-10-22 | 0.37 | 0.34 | ↓$0.03 (-9.12%) | 0.32 | 0.42 | 9.53M |
| 2024-10-21 | 0.32 | 0.38 | ↑$0.05 (15.85%) | 0.31 | 0.43 | 11.65M |
| 2024-10-18 | 0.32 | 0.32 | ↑$0.00 (0.90%) | 0.30 | 0.33 | 1.08M |
| 2024-10-17 | 0.33 | 0.32 | ↓$0.01 (-2.46%) | 0.30 | 0.33 | 1.23M |
| 2024-10-16 | 0.30 | 0.31 | ↑$0.01 (4.77%) | 0.29 | 0.35 | 3.52M |
| 2024-10-15 | 0.30 | 0.29 | ↓$0.01 (-2.96%) | 0.28 | 0.30 | 1.64M |
| 2024-10-14 | 0.31 | 0.30 | ↓$0.01 (-3.85%) | 0.30 | 0.31 | 1.06M |
Create an account or log in to view more rows.
$APDN Price target here?
$APDN has just been halted from trading due to volatility.
$APDN has just been halted from trading due to volatility.
$APDN has just been halted from trading due to volatility.
$APDN has just been halted from trading.
$APDN fuck all u greedy bulls
$APDN LETS GOOOOOOOO!!!!!!!
$APDN never selling
$APDN used to this fuckery!! Not leaving no chance !
$APDN push baby push!