Canada Markets open in 8 hrs 59 mins

Applied DNA Sciences, Inc. (APDN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2700-0.1200 (-8.63%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022------
May 26, 20221.22001.24001.17001.18001.180026,200
May 25, 20221.23001.26001.17001.20001.200023,000
May 24, 20221.24001.33001.14001.17001.170070,300
May 23, 20221.28001.35001.22001.23001.230041,700
May 20, 20221.37001.39001.23001.27001.270032,700
May 19, 20221.47001.47001.30001.39001.390044,800
May 18, 20221.32001.40001.30001.30001.300039,100
May 17, 20221.50001.50001.38001.40001.400017,900
May 16, 20221.44001.45001.34001.42001.420029,400
May 13, 20221.45001.45001.31001.40001.400017,200
May 12, 20221.08001.26001.08001.24001.240033,100
May 11, 20221.30001.30001.15001.18001.180039,300
May 10, 20221.39001.39001.26001.29001.290043,900
May 09, 20221.44001.55001.31001.35001.350047,900
May 06, 20221.54001.58001.45001.46001.460018,700
May 05, 20221.55001.55001.49001.52001.520032,400
May 04, 20221.56001.57001.49001.55001.550020,500
May 03, 20221.51001.59001.48001.53001.530071,000
May 02, 20221.55001.59001.51001.54001.540061,900
Apr 29, 20221.57001.64001.57001.60001.600025,800
Apr 28, 20221.85001.85001.57001.61001.610040,400
Apr 27, 20221.78001.79001.69001.73001.730073,900
Apr 26, 20221.80001.83001.75001.78001.780033,500
Apr 25, 20221.80001.86001.80001.83001.830028,200
Apr 22, 20221.85001.87001.80001.82001.820013,800
Apr 21, 20221.91001.91001.85001.85001.850043,900
Apr 20, 20221.95001.95001.85001.87001.870057,500
Apr 19, 20221.93001.98001.90001.91001.910031,300
Apr 18, 20221.94001.98001.90001.96001.960039,300
Apr 14, 20221.98002.01001.91001.93001.930037,000
Apr 13, 20221.98002.01001.91001.99001.990061,400
Apr 12, 20221.92002.02001.90001.91001.910032,600
Apr 11, 20221.92002.05001.88001.97001.9700112,000
Apr 08, 20221.97002.00001.92001.92001.920034,700
Apr 07, 20221.98002.04001.94002.00002.000019,100
Apr 06, 20222.06002.16001.93001.98001.980082,100
Apr 05, 20222.10002.16002.05002.06002.060045,900
Apr 04, 20222.14002.23002.11002.12002.120062,100
Apr 01, 20222.15002.17002.10002.10002.100021,700
Mar 31, 20222.14002.15002.10002.14002.140024,000
Mar 30, 20222.20002.22002.14002.14002.140013,500
Mar 29, 20222.21002.22002.10002.17002.170052,600
Mar 28, 20222.29002.31002.12002.21002.210055,100
Mar 25, 20222.38002.39002.23002.31002.310077,800
Mar 24, 20222.24002.39002.17002.35002.3500182,400
Mar 23, 20222.25002.28002.15002.18002.180054,200
Mar 22, 20222.17002.25002.11002.21002.2100130,100
Mar 21, 20222.19002.19002.11002.14002.140054,500
Mar 18, 20222.10002.19002.10002.18002.180025,400
Mar 17, 20222.09002.14002.05002.09002.090038,100
Mar 16, 20222.14002.15002.08002.09002.090023,300
Mar 15, 20222.02002.17002.02002.08002.080051,200
Mar 14, 20222.16002.21002.05002.05002.050075,800
Mar 11, 20222.18002.26002.14002.17002.170085,200
Mar 10, 20222.28002.34002.12002.18002.1800111,400
Mar 09, 20222.22002.59002.17002.35002.3500795,900
Mar 08, 20222.13002.28002.12002.20002.2000118,400
Mar 07, 20222.27002.32002.02002.17002.1700160,600
Mar 04, 20222.29002.32002.21002.29002.290058,900
Mar 03, 20222.32002.48002.25002.29002.2900204,100
Mar 02, 20222.47002.54002.33002.34002.340049,800
Mar 01, 20222.59002.61002.46002.46002.460031,500
Feb 28, 20222.59002.62002.50002.56002.560030,300
Feb 25, 20222.60002.67002.43002.61002.610051,000
Feb 24, 20222.40002.57002.30002.54002.540082,100
Feb 23, 20222.64002.72002.52002.52002.520040,100
Feb 22, 20222.69002.73002.55002.67002.670063,400
Feb 18, 20222.85002.90002.76002.84002.840019,500
Feb 17, 20222.95003.01002.84002.86002.860047,600
Feb 16, 20222.74002.99002.66002.98002.9800113,200
Feb 15, 20222.61002.75002.59002.74002.740067,000
Feb 14, 20222.64002.65002.57002.64002.640047,000
Feb 11, 20222.83002.84002.55002.64002.6400343,800
Feb 10, 20223.41003.42003.11003.11003.1100169,000
Feb 09, 20223.41003.45003.30003.40003.400068,500
Feb 08, 20223.41003.41003.24003.36003.360015,300
Feb 07, 20223.48003.48003.24003.38003.380043,400
Feb 04, 20223.45003.46003.35003.45003.450036,400
Feb 03, 20223.37003.43003.21003.36003.360022,200
Feb 02, 20223.42003.44003.31003.37003.370022,700
Feb 01, 20223.31003.49003.23003.37003.370053,000
Jan 31, 20223.18003.37003.14003.30003.300036,200
Jan 28, 20223.36003.55003.12003.20003.2000268,900
Jan 27, 20223.53003.56003.32003.40003.400069,100
Jan 26, 20223.56003.59003.38003.49003.490055,400
Jan 25, 20223.30003.51003.30003.50003.500041,700
Jan 24, 20223.60003.62003.17003.36003.3600229,800
Jan 21, 20223.91004.25003.60003.70003.7000555,900
Jan 20, 20224.00004.10003.86003.91003.910074,500
Jan 19, 20224.05004.12003.92003.95003.950047,800
Jan 18, 20224.03004.11003.92004.05004.050059,200
Jan 14, 20224.03004.06003.94004.04004.040028,200
Jan 13, 20224.28004.28004.05004.07004.070058,300
Jan 12, 20224.24004.34004.18004.28004.280034,400
Jan 11, 20224.22004.31004.12004.27004.270087,100
Jan 10, 20224.05004.26004.03004.26004.260062,100
Jan 07, 20224.14004.14004.01004.14004.140027,500
Jan 06, 20224.08004.17003.90004.14004.140091,900
Jan 05, 20224.40004.40004.03004.08004.0800157,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...