Canada markets close in 4 hours 44 minutes

Applied DNA Sciences, Inc. (APDN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.7289-0.0471 (-0.99%)
As of 11:15AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20244.54004.86464.23964.72894.728930,552
Apr 25, 20241:20 Stock Split
Apr 24, 20245.12805.60004.40004.77604.776059,335
Apr 23, 20246.60006.78005.60005.80005.800042,394
Apr 22, 20246.92007.10206.60006.60006.60001,791
Apr 19, 20246.76007.40206.60006.86206.86204,263
Apr 18, 20246.75607.52606.60006.75206.75206,515
Apr 17, 20247.40007.40006.26206.66006.66004,181
Apr 16, 20247.20007.60006.80006.88606.88608,857
Apr 15, 20247.77007.79807.20207.20407.20406,167
Apr 12, 20247.74007.94007.50007.57607.57601,850
Apr 11, 20247.85007.96207.60007.62007.62005,151
Apr 10, 20247.78008.40007.68607.88407.88402,343
Apr 09, 20248.00008.60007.68607.84807.84804,833
Apr 08, 20247.98008.00007.80007.93007.93005,243
Apr 05, 20248.20008.40007.80007.80207.80204,237
Apr 04, 20247.80008.42207.40408.00208.002017,501
Apr 03, 20248.40009.00008.20008.84008.84004,771
Apr 02, 20248.82008.88008.10208.58008.58002,517
Apr 01, 20248.61009.20008.40008.40008.40006,968
Mar 28, 20248.56008.98008.20008.20008.20002,524
Mar 27, 20248.62008.98008.20008.56008.56003,128
Mar 26, 20249.60009.79808.71208.71408.71404,070
Mar 25, 20249.84009.99809.23209.60009.60002,899
Mar 22, 202410.128010.12809.40009.98009.98004,789
Mar 21, 202410.128010.12809.060010.000010.00005,450
Mar 20, 20249.380010.44008.600010.000010.000010,645
Mar 19, 20248.20009.55408.20008.93008.930011,392
Mar 18, 20247.45409.03407.40008.80008.800051,572
Mar 15, 20248.20208.60207.36007.36007.360012,160
Mar 14, 202410.002010.74807.44007.44007.440023,162
Mar 13, 202410.800011.02409.67209.67209.67207,098
Mar 12, 202411.180011.760010.600010.600010.60004,444
Mar 11, 202410.930011.400010.400010.600010.60002,604
Mar 08, 202410.800011.000010.350010.880010.88007,428
Mar 07, 202411.300011.500011.002011.200011.20001,783
Mar 06, 202411.180011.400010.820011.240011.24005,951
Mar 05, 202411.098011.500010.956011.400011.40003,196
Mar 04, 202411.200011.600011.000011.040011.04004,125
Mar 01, 202411.612012.000011.000011.200011.20005,766
Feb 29, 202412.380012.380011.400011.626011.62602,079
Feb 28, 202412.000012.200011.224011.920011.92002,423
Feb 27, 202412.360012.455811.800011.840011.84005,948
Feb 26, 202412.810013.004011.800012.360012.36003,943
Feb 23, 202413.200014.400012.220013.000013.00007,025
Feb 22, 202413.400013.780012.978013.150013.15004,239
Feb 21, 202414.400014.400012.976013.400013.400010,475
Feb 20, 202413.736014.400013.000013.620013.620016,989
Feb 16, 202412.060013.500011.914012.800012.800019,088
Feb 15, 202411.800012.300011.400012.118012.11801,273
Feb 14, 202411.648012.400011.600012.080012.08005,398
Feb 13, 202411.886012.007011.220011.800011.80001,792
Feb 12, 202412.200012.400011.200011.320011.32002,017
Feb 09, 202411.800012.600011.402012.200012.20006,083
Feb 08, 202412.600012.602011.800012.000012.00005,097
Feb 07, 202412.000012.408011.800012.000012.00007,051
Feb 06, 202411.200011.398010.800011.310011.31002,658
Feb 05, 202411.500011.998011.102011.248011.24802,263
Feb 02, 202412.000012.000011.150011.484011.48403,010
Feb 01, 202411.204012.180011.204012.000012.00001,612
Jan 31, 202411.400012.380010.388011.550011.55006,941
Jan 30, 202412.464012.464012.000012.000012.00001,120
Jan 29, 202412.454012.640012.202012.250012.25001,001
Jan 26, 202412.640012.640012.400012.440012.44001,038
Jan 25, 202412.800012.800012.418012.600012.60001,446
Jan 24, 202412.400012.600012.128012.600012.60001,025
Jan 23, 202412.296012.700012.296012.578012.57802,972
Jan 22, 202411.840012.300011.700012.104012.10402,357
Jan 19, 202412.300012.600012.000012.000012.00001,971
Jan 18, 202412.400012.402012.084012.252012.25201,426
Jan 17, 202412.400012.600012.000012.404012.40401,754
Jan 16, 202412.200012.600012.000012.022012.02201,746
Jan 12, 202412.000012.600011.980012.000012.00005,207
Jan 11, 202412.000012.200012.000012.118012.11801,179
Jan 10, 202412.642012.642012.010012.010012.01001,986
Jan 09, 202412.752012.752012.022012.245212.24521,890
Jan 08, 202412.700012.800012.400012.666012.66602,991
Jan 05, 202412.132012.590012.132012.409012.40901,064
Jan 04, 202412.700012.800012.132012.492012.4920539
Jan 03, 202412.400012.810012.400012.580012.58001,788
Jan 02, 202412.040012.778012.000012.402012.40201,915
Dec 29, 202313.100013.380011.800012.336012.33603,265
Dec 28, 202313.000013.000012.600012.800012.80003,844
Dec 27, 202312.200012.400012.000012.390012.39003,137
Dec 26, 202313.320013.320012.300012.398012.39803,444
Dec 22, 202311.320012.680011.250012.422012.42203,626
Dec 21, 202312.200012.440010.426011.422011.422010,303
Dec 20, 202312.400012.832011.700012.196012.19607,253
Dec 19, 202313.000013.200012.314012.400012.40006,789
Dec 18, 202313.600014.000012.990013.008013.00808,716
Dec 15, 202314.000014.000012.400012.420012.42008,569
Dec 14, 202314.200015.640012.600014.000014.000018,037
Dec 13, 202312.200015.800012.020015.200015.200012,787
Dec 12, 202315.400016.100011.680012.086012.086018,944
Dec 11, 202317.600017.600014.728015.100015.10008,396
Dec 08, 202319.400020.000017.620017.620017.62007,944
Dec 07, 202320.800022.800020.800021.600021.60002,511
Dec 06, 202320.820022.400020.820022.200022.20002,635
Dec 05, 202320.200021.800020.040020.638020.63801,816
Dec 04, 202319.200020.400017.802019.800019.80002,498
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...