• SPX
  • $5,728.80
  • 0.41 %
  • $23.35
  • DJI
  • $42,052.19
  • 0.69 %
  • $288.73
  • N225
  • $38,053.67
  • -2.63 %
  • -$1,027.58
  • FTSE
  • $8,177.15
  • 0.83 %
  • $67.05
  • IXIC
  • $18,239.92
  • 0.8 %
  • $144.77
Applied DNA Sciences, Inc. (APDN) Charts

Applied DNA Sciences, Inc. (APDN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.20

$0.02

(8.6%)

Day's range
$0.18
Day's range
$0.2
  • 5 DAY PERFORMANCE

    -34.92%
  • 1 MONTH PERFORMANCE

    -41.18%
  • 3 MONTH PERFORMANCE

    -46.89%
  • 6 MONTH PERFORMANCE

    -95.11%
  • YEAR-TO-DATE PERFORMANCE

    -98.38%
  • 1 YEAR PERFORMANCE

    -98.78%

Applied DNA Sciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/01/2024 $0.18 $0.20   (8.15%) $0.20 $0.18 5.03 M $787,999
10/31/2024 $0.19 $0.18   (-2.42%) $0.19 $0.17 5.83 M $728,588
10/30/2024 $0.19 $0.19   (0.27%) $0.21 $0.18 23.63 M $756,688
10/29/2024 $0.31 $0.32   (3.19%) $0.32 $0.30 1.11 M $1.27 M
10/28/2024 $0.32 $0.31   (-2.72%) $0.32 $0.30 2.46 M $1.23 M
10/25/2024 $0.31 $0.31   (-0.19%) $0.32 $0.30 2.13 M $1.24 M
10/24/2024 $0.35 $0.31   (-10.92%) $0.35 $0.30 3.49 M $1.24 M
10/23/2024 $0.34 $0.35   (2.62%) $0.35 $0.32 3.12 M $1.40 M
10/22/2024 $0.37 $0.34   (-9.12%) $0.42 $0.32 9.54 M $1.36 M
10/21/2024 $0.32 $0.38   (15.85%) $0.43 $0.31 11.69 M $1.51 M
10/18/2024 $0.32 $0.32   (0.9%) $0.33 $0.30 1.08 M $1.30 M
10/17/2024 $0.33 $0.32   (-2.46%) $0.33 $0.30 1.24 M $1.27 M
10/16/2024 $0.30 $0.31   (4.77%) $0.35 $0.29 3.52 M $1.26 M
10/15/2024 $0.30 $0.29   (-2.96%) $0.30 $0.28 1.64 M $1.17 M
10/14/2024 $0.31 $0.30   (-3.85%) $0.31 $0.30 1.06 M $1.20 M
10/11/2024 $0.32 $0.32   (-1.87%) $0.32 $0.29 2.61 M $1.26 M
10/10/2024 $0.35 $0.32   (-8.29%) $0.35 $0.31 2.67 M $1.29 M
10/09/2024 $0.37 $0.35   (-4.89%) $0.37 $0.34 1.71 M $1.40 M
10/08/2024 $0.38 $0.37   (-2.92%) $0.41 $0.37 2.02 M $1.48 M
10/07/2024 $0.36 $0.38   (3.53%) $0.44 $0.36 4.53 M $1.51 M
10/04/2024 $0.36 $0.37   (2.21%) $0.37 $0.35 2.23 M $1.48 M
10/03/2024 $0.36 $0.37   (2.75%) $0.38 $0.33 7.33 M $1.48 M
10/02/2024 $0.34 $0.34   (-0.96%) $0.36 $0.32 6.00 M $1.36 M
10/01/2024 $0.46 $0.34   (-25.2%) $0.46 $0.32 17.49 M $1.38 M
09/30/2024 $0.91 $0.65   (-28.6%) $0.91 $0.60 4.61 M $2.61 M
09/27/2024 $0.98 $0.93   (-5.27%) $1.02 $0.91 761,500 $3.73 M
09/26/2024 $1.05 $1.01   (-3.81%) $1.06 $0.98 481,114 $4.05 M
09/25/2024 $0.98 $1.03   (5.09%) $1.07 $0.96 711,300 $4.13 M
09/24/2024 $1.11 $0.96   (-13.96%) $1.13 $0.93 1.66 M $3.83 M
09/23/2024 $1.21 $1.13   (-6.61%) $1.25 $1.10 1.06 M $4.54 M
09/20/2024 $1.21 $1.25   (3.31%) $1.28 $1.21 645,700 $5.02 M
09/19/2024 $1.32 $1.21   (-8.33%) $1.34 $1.19 1.42 M $4.86 M
09/18/2024 $1.41 $1.32   (-6.38%) $1.42 $1.32 1.08 M $5.30 M
09/17/2024 $1.36 $1.37   (0.74%) $1.43 $1.31 1.74 M $5.50 M
09/16/2024 $1.41 $1.33   (-5.67%) $1.46 $1.31 984,938 $5.34 M
09/13/2024 $1.52 $1.37   (-9.87%) $1.57 $1.32 1.64 M $5.50 M
09/12/2024 $1.50 $1.50   (0%) $1.58 $1.40 2.57 M $6.02 M
09/11/2024 $1.57 $1.51   (-3.82%) $1.88 $1.46 32.42 M $6.06 M
09/10/2024 $1.35 $1.28   (-5.19%) $1.38 $1.25 1.16 M $5.14 M
09/09/2024 $1.45 $1.39   (-4.14%) $1.47 $1.30 1.15 M $5.58 M
09/06/2024 $1.28 $1.45   (13.28%) $1.56 $1.14 4.50 M $5.82 M
09/05/2024 $1.18 $1.31   (11.02%) $1.54 $1.13 6.23 M $5.26 M
09/04/2024 $1.60 $1.20   (-25%) $1.61 $1.11 4.03 M $4.82 M
09/03/2024 $1.83 $1.52   (-16.94%) $1.83 $1.52 3.02 M $6.10 M
08/30/2024 $2.21 $1.91   (-13.57%) $2.24 $1.81 4.05 M $7.67 M
08/29/2024 $2.49 $2.21   (-11.24%) $2.64 $2.07 5.32 M $8.87 M
08/28/2024 $2.57 $2.42   (-5.84%) $2.93 $2.36 13.49 M $9.71 M
08/27/2024 $2.26 $2.39   (5.75%) $2.83 $2.26 15.41 M $9.59 M
08/26/2024 $2.44 $2.20   (-9.84%) $2.44 $2.11 7.58 M $8.83 M
08/23/2024 $2.08 $2.54   (22.12%) $3.54 $2.00 127.34 M $10.20 M
08/22/2024 $2.12 $1.83   (-13.68%) $2.20 $1.80 12.97 M $7.35 M
08/21/2024 $1.17 $2.07   (76.92%) $2.23 $1.14 25.25 M $8.31 M
08/20/2024 $1.52 $1.54   (1.32%) $1.63 $1.31 15.98 M $6.18 M
08/19/2024 $1.52 $1.79   (17.76%) $2.85 $1.40 231.69 M $7.19 M
08/16/2024 $0.42 $0.78   (86.4%) $0.89 $0.41 51.23 M $3.14 M
08/15/2024 $0.46 $0.44   (-4.35%) $0.46 $0.37 5.98 M $1.76 M
08/14/2024 $0.34 $0.45   (29.18%) $0.50 $0.31 18.75 M $1.79 M
08/13/2024 $0.35 $0.35   (1.14%) $0.37 $0.34 327,800 $1.42 M
08/12/2024 $0.36 $0.36   (0%) $0.38 $0.36 356,255 $1.45 M
08/09/2024 $0.36 $0.36   (-1.1%) $0.38 $0.34 424,800 $1.45 M
08/08/2024 $0.39 $0.35   (-10.12%) $0.39 $0.34 280,403 $1.40 M
08/07/2024 $0.39 $0.38   (-3.69%) $0.40 $0.36 332,400 $1.51 M
08/06/2024 $0.38 $0.40   (5.62%) $0.41 $0.35 498,000 $1.61 M
08/05/2024 $0.36 $0.38   (4.71%) $0.38 $0.35 167,740 $1.51 M
08/02/2024 $0.37 $0.38   (3.18%) $0.38 $0.34 217,434 $328,139
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.