Canada Markets open in 6 hrs 52 mins

Applied DNA Sciences, Inc. (APDN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.550.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 2021------
Oct. 27, 20215.615.625.515.555.5541,100
Oct. 26, 20215.755.755.505.555.5544,200
Oct. 25, 20215.555.795.505.715.71139,300
Oct. 22, 20215.705.725.515.575.5772,800
Oct. 21, 20215.705.865.625.735.7344,600
Oct. 20, 20215.865.935.645.705.7086,700
Oct. 19, 20215.625.945.565.795.79408,000
Oct. 18, 20215.755.755.525.655.6567,400
Oct. 15, 20215.715.795.525.705.7097,600
Oct. 14, 20215.605.705.525.705.70100,900
Oct. 13, 20215.615.695.335.595.59293,900
Oct. 12, 20214.795.824.675.725.722,181,500
Oct. 11, 20214.674.804.674.754.7534,100
Oct. 08, 20214.925.004.654.684.68125,700
Oct. 07, 20214.985.034.914.914.9165,500
Oct. 06, 20215.185.234.914.924.92139,200
Oct. 05, 20215.135.275.105.185.1874,300
Oct. 04, 20215.275.385.135.135.1398,200
Oct. 01, 20215.415.455.265.275.2723,100
Sep. 30, 20215.415.465.345.395.3958,600
Sep. 29, 20215.425.535.295.375.37121,500
Sep. 28, 20215.565.605.395.415.4156,400
Sep. 27, 20215.425.995.405.655.65478,200
Sep. 24, 20215.505.505.355.405.4056,700
Sep. 23, 20215.415.565.405.555.5563,400
Sep. 22, 20215.395.475.295.425.4261,200
Sep. 21, 20215.295.545.275.365.3692,700
Sep. 20, 20215.285.405.195.305.3063,300
Sep. 17, 20215.245.485.125.455.4593,800
Sep. 16, 20215.285.435.035.225.22252,700
Sep. 15, 20215.455.605.205.265.26154,200
Sep. 14, 20215.735.805.405.505.50154,600
Sep. 13, 20215.795.845.595.715.7183,800
Sep. 10, 20215.825.885.685.815.81102,400
Sep. 09, 20215.755.885.755.815.8154,500
Sep. 08, 20215.885.885.715.825.82158,900
Sep. 07, 20215.916.005.835.945.9482,200
Sep. 03, 20216.046.135.755.985.98268,300
Sep. 02, 20215.936.265.896.196.19750,100
Sep. 01, 20215.875.995.785.875.8793,600
Aug. 31, 20216.016.135.735.865.86218,400
Aug. 30, 20215.896.185.676.026.02292,500
Aug. 27, 20215.996.065.825.825.8268,600
Aug. 26, 20215.896.065.795.925.92206,100
Aug. 25, 20215.945.985.755.855.85113,700
Aug. 24, 20215.785.955.635.885.8881,900
Aug. 23, 20215.785.835.615.735.73112,800
Aug. 20, 20215.715.895.605.685.68138,900
Aug. 19, 20215.795.795.575.605.6071,500
Aug. 18, 20215.906.005.765.815.8161,500
Aug. 17, 20215.896.025.825.915.91119,400
Aug. 16, 20215.916.085.486.046.04348,100
Aug. 13, 20216.126.785.896.016.011,176,800
Aug. 12, 20216.506.576.176.206.20323,800
Aug. 11, 20216.356.636.156.586.58232,200
Aug. 10, 20216.786.786.306.356.35194,500
Aug. 09, 20216.826.886.606.786.78200,600
Aug. 06, 20216.466.976.336.806.80478,200
Aug. 05, 20216.416.906.406.566.56590,200
Aug. 04, 20216.306.575.766.466.461,427,100
Aug. 03, 20215.387.885.206.816.8126,396,000
Aug. 02, 20215.335.465.205.435.43133,800
Jul. 30, 20215.175.625.135.385.38268,800
Jul. 29, 20215.265.505.115.175.17235,400
Jul. 28, 20215.255.625.115.275.27353,100
Jul. 27, 20215.075.355.025.295.29252,100
Jul. 26, 20215.615.935.105.125.12369,800
Jul. 23, 20215.876.135.605.605.601,269,100
Jul. 22, 20215.458.105.456.486.4815,461,600
Jul. 21, 20215.185.505.185.495.49142,600
Jul. 20, 20215.335.335.115.185.1864,900
Jul. 19, 20215.175.465.105.265.2697,100
Jul. 16, 20215.445.505.285.315.3168,800
Jul. 15, 20215.495.555.405.475.4731,600
Jul. 14, 20215.745.865.445.445.44126,300
Jul. 13, 20215.866.055.715.725.7256,500
Jul. 12, 20215.835.965.775.945.9434,100
Jul. 09, 20215.695.925.695.835.8344,900
Jul. 08, 20215.946.025.625.705.70148,400
Jul. 07, 20216.166.216.016.056.0554,300
Jul. 06, 20216.296.326.106.106.1047,700
Jul. 02, 20216.446.476.256.366.3639,800
Jul. 01, 20216.716.826.406.436.4372,900
Jun. 30, 20216.496.926.426.796.7973,600
Jun. 29, 20217.077.076.576.596.59117,900
Jun. 28, 20217.007.196.847.097.0970,900
Jun. 25, 20217.007.506.917.017.01279,300
Jun. 24, 20216.836.956.666.926.92205,400
Jun. 23, 20216.746.836.636.826.8237,100
Jun. 22, 20216.736.786.596.766.7654,700
Jun. 21, 20216.706.806.516.806.8062,500
Jun. 18, 20216.636.746.526.736.7384,100
Jun. 17, 20216.606.756.516.646.6483,300
Jun. 16, 20216.686.796.576.796.7961,200
Jun. 15, 20216.786.806.536.666.6659,700
Jun. 14, 20216.666.796.556.746.74102,500
Jun. 11, 20216.586.686.426.686.6884,800
Jun. 10, 20216.456.656.286.596.59101,700
Jun. 09, 20216.376.476.216.446.44146,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...