Canada Markets closed

Applied DNA Sciences, Inc. (APDN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7000+0.2200 (+14.86%)
At close: 04:00PM EST
1.6200 -0.08 (-4.71%)
After hours: 07:59PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231.48001.71001.48001.70001.7000279,500
Feb 02, 20231.54001.54001.45001.48001.480093,500
Feb 01, 20231.47001.59001.47001.49001.4900117,500
Jan 31, 20231.45001.52001.45001.48001.480049,600
Jan 30, 20231.48001.50001.44001.47001.470063,800
Jan 27, 20231.42001.50001.41001.47001.470085,700
Jan 26, 20231.45001.50001.41001.47001.470058,300
Jan 25, 20231.52001.59001.31001.41001.4100225,200
Jan 24, 20231.55001.62001.54001.55001.550059,700
Jan 23, 20231.59001.62001.48001.62001.6200110,400
Jan 20, 20231.60001.62001.43001.55001.5500180,900
Jan 19, 20231.62001.65001.57001.62001.620060,000
Jan 18, 20231.67001.69001.58001.65001.650064,200
Jan 17, 20231.70001.70001.61001.64001.6400114,000
Jan 13, 20231.65001.70001.63001.69001.6900116,700
Jan 12, 20231.65001.70001.61001.67001.670075,500
Jan 11, 20231.57001.76001.56001.69001.6900146,700
Jan 10, 20231.60001.64001.58001.61001.610065,400
Jan 09, 20231.65001.68001.58001.61001.610081,000
Jan 06, 20231.60001.70001.60001.65001.6500121,100
Jan 05, 20231.60001.93001.56001.65001.6500614,900
Jan 04, 20231.55001.62001.52001.62001.6200144,800
Jan 03, 20231.66001.67001.49001.57001.5700157,300
Dec 30, 20221.27001.67001.26001.66001.6600881,800
Dec 29, 20221.26001.30001.25001.26001.260095,900
Dec 28, 20221.28001.31001.28001.30001.300057,000
Dec 27, 20221.25001.31001.23001.28001.2800100,200
Dec 23, 20221.30001.33001.30001.31001.310065,900
Dec 22, 20221.30001.32001.27001.31001.3100158,500
Dec 21, 20221.20001.31001.20001.30001.3000196,000
Dec 20, 20221.22001.28001.20001.25001.250046,100
Dec 19, 20221.32001.32001.22001.22001.2200157,800
Dec 16, 20221.38001.40001.32001.35001.350075,800
Dec 15, 20221.36001.46001.36001.41001.4100106,200
Dec 14, 20221.40001.47001.40001.40001.400077,700
Dec 13, 20221.48001.50001.38001.47001.4700123,200
Dec 12, 20221.43001.57001.38001.48001.4800159,800
Dec 09, 20221.45001.45001.37001.39001.390074,500
Dec 08, 20221.49001.51001.43001.45001.450085,200
Dec 07, 20221.40001.46001.36001.45001.450067,500
Dec 06, 20221.57001.57001.40001.43001.4300112,100
Dec 05, 20221.56001.63001.51001.56001.5600123,100
Dec 02, 20221.62001.62001.50001.56001.5600151,100
Dec 01, 20221.33001.64001.33001.64001.6400358,200
Nov 30, 20221.35001.40001.33001.36001.3600113,500
Nov 29, 20221.37001.39001.35001.37001.370091,700
Nov 28, 20221.40001.41001.36001.38001.380041,700
Nov 25, 20221.39001.44001.39001.40001.400018,800
Nov 23, 20221.47001.47001.37001.39001.390090,500
Nov 22, 20221.40001.47001.40001.44001.440081,800
Nov 21, 20221.45001.47001.40001.40001.400095,000
Nov 18, 20221.45001.50001.43001.45001.450090,100
Nov 17, 20221.55001.55001.44001.48001.4800104,900
Nov 16, 20221.56001.57001.51001.53001.5300104,100
Nov 15, 20221.61001.64001.54001.56001.5600233,600
Nov 14, 20221.70001.70001.60001.60001.6000157,000
Nov 11, 20221.75001.75001.63001.69001.6900239,900
Nov 10, 20221.65001.77001.61001.73001.7300281,500
Nov 09, 20221.71001.75001.60001.62001.6200204,500
Nov 08, 20221.75001.78001.66001.70001.7000134,900
Nov 07, 20221.89001.90001.75001.76001.7600121,300
Nov 04, 20221.72001.93001.72001.93001.9300344,300
Nov 03, 20221.64001.89001.60001.77001.7700329,700
Nov 02, 20221.80001.84001.64001.66001.6600294,500
Nov 01, 20221.78001.84001.74001.78001.7800185,500
Oct 31, 20221.73001.84001.69001.78001.7800385,600
Oct 28, 20221.64001.76001.54001.74001.7400571,200
Oct 27, 20221.78001.78001.58001.61001.6100253,600
Oct 26, 20221.65001.80001.65001.75001.7500410,900
Oct 25, 20221.76001.82001.64001.68001.6800550,200
Oct 24, 20221.87001.92001.75001.76001.7600516,200
Oct 21, 20221.95001.99001.89001.93001.9300312,000
Oct 20, 20221.86002.03001.75001.99001.9900858,900
Oct 19, 20222.09002.09001.76001.84001.84001,327,500
Oct 18, 20222.08002.41002.08002.14002.14001,471,400
Oct 17, 20222.23002.32002.10002.12002.12001,433,300
Oct 14, 20222.77002.82002.32002.38002.38003,352,800
Oct 13, 20222.41003.20002.35002.82002.820017,119,800
Oct 12, 20221.97002.83001.95002.73002.730035,623,200
Oct 11, 20221.89002.10001.83002.00002.00006,579,700
Oct 10, 20221.21002.38001.21002.12002.120080,920,900
Oct 07, 20221.44001.45001.23001.24001.2400322,400
Oct 06, 20221.39001.55001.38001.54001.5400599,200
Oct 05, 20221.42001.50001.35001.45001.4500946,900
Oct 04, 20221.12001.76001.12001.52001.52007,491,200
Oct 03, 20221.13001.16001.08001.12001.1200328,700
Sept 30, 20221.21001.35001.12001.13001.1300359,500
Sept 29, 20221.30001.34001.20001.22001.2200165,700
Sept 28, 20221.32001.36001.22001.31001.3100252,900
Sept 27, 20221.26001.38001.25001.34001.3400346,500
Sept 26, 20221.32001.35001.16001.25001.2500425,400
Sept 23, 20221.52001.55001.34001.35001.3500394,500
Sept 22, 20221.71001.72001.52001.60001.6000455,700
Sept 21, 20221.78001.82001.71001.72001.7200298,500
Sept 20, 20221.77001.96001.71001.82001.8200381,400
Sept 19, 20222.24002.24001.80001.83001.83001,002,100
Sept 16, 20222.37002.39002.25002.26002.2600522,200
Sept 15, 20222.55002.58002.43002.45002.4500497,300
Sept 14, 20222.55002.64002.47002.58002.5800371,300
Sept 13, 20222.71002.77002.55002.60002.6000617,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...