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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 28, 2021 | - | - | - | - | - | - |
| Oct. 27, 2021 | 5.61 | 5.62 | 5.51 | 5.55 | 5.55 | 41,100 |
| Oct. 26, 2021 | 5.75 | 5.75 | 5.50 | 5.55 | 5.55 | 44,200 |
| Oct. 25, 2021 | 5.55 | 5.79 | 5.50 | 5.71 | 5.71 | 139,300 |
| Oct. 22, 2021 | 5.70 | 5.72 | 5.51 | 5.57 | 5.57 | 72,800 |
| Oct. 21, 2021 | 5.70 | 5.86 | 5.62 | 5.73 | 5.73 | 44,600 |
| Oct. 20, 2021 | 5.86 | 5.93 | 5.64 | 5.70 | 5.70 | 86,700 |
| Oct. 19, 2021 | 5.62 | 5.94 | 5.56 | 5.79 | 5.79 | 408,000 |
| Oct. 18, 2021 | 5.75 | 5.75 | 5.52 | 5.65 | 5.65 | 67,400 |
| Oct. 15, 2021 | 5.71 | 5.79 | 5.52 | 5.70 | 5.70 | 97,600 |
| Oct. 14, 2021 | 5.60 | 5.70 | 5.52 | 5.70 | 5.70 | 100,900 |
| Oct. 13, 2021 | 5.61 | 5.69 | 5.33 | 5.59 | 5.59 | 293,900 |
| Oct. 12, 2021 | 4.79 | 5.82 | 4.67 | 5.72 | 5.72 | 2,181,500 |
| Oct. 11, 2021 | 4.67 | 4.80 | 4.67 | 4.75 | 4.75 | 34,100 |
| Oct. 08, 2021 | 4.92 | 5.00 | 4.65 | 4.68 | 4.68 | 125,700 |
| Oct. 07, 2021 | 4.98 | 5.03 | 4.91 | 4.91 | 4.91 | 65,500 |
| Oct. 06, 2021 | 5.18 | 5.23 | 4.91 | 4.92 | 4.92 | 139,200 |
| Oct. 05, 2021 | 5.13 | 5.27 | 5.10 | 5.18 | 5.18 | 74,300 |
| Oct. 04, 2021 | 5.27 | 5.38 | 5.13 | 5.13 | 5.13 | 98,200 |
| Oct. 01, 2021 | 5.41 | 5.45 | 5.26 | 5.27 | 5.27 | 23,100 |
| Sep. 30, 2021 | 5.41 | 5.46 | 5.34 | 5.39 | 5.39 | 58,600 |
| Sep. 29, 2021 | 5.42 | 5.53 | 5.29 | 5.37 | 5.37 | 121,500 |
| Sep. 28, 2021 | 5.56 | 5.60 | 5.39 | 5.41 | 5.41 | 56,400 |
| Sep. 27, 2021 | 5.42 | 5.99 | 5.40 | 5.65 | 5.65 | 478,200 |
| Sep. 24, 2021 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | 56,700 |
| Sep. 23, 2021 | 5.41 | 5.56 | 5.40 | 5.55 | 5.55 | 63,400 |
| Sep. 22, 2021 | 5.39 | 5.47 | 5.29 | 5.42 | 5.42 | 61,200 |
| Sep. 21, 2021 | 5.29 | 5.54 | 5.27 | 5.36 | 5.36 | 92,700 |
| Sep. 20, 2021 | 5.28 | 5.40 | 5.19 | 5.30 | 5.30 | 63,300 |
| Sep. 17, 2021 | 5.24 | 5.48 | 5.12 | 5.45 | 5.45 | 93,800 |
| Sep. 16, 2021 | 5.28 | 5.43 | 5.03 | 5.22 | 5.22 | 252,700 |
| Sep. 15, 2021 | 5.45 | 5.60 | 5.20 | 5.26 | 5.26 | 154,200 |
| Sep. 14, 2021 | 5.73 | 5.80 | 5.40 | 5.50 | 5.50 | 154,600 |
| Sep. 13, 2021 | 5.79 | 5.84 | 5.59 | 5.71 | 5.71 | 83,800 |
| Sep. 10, 2021 | 5.82 | 5.88 | 5.68 | 5.81 | 5.81 | 102,400 |
| Sep. 09, 2021 | 5.75 | 5.88 | 5.75 | 5.81 | 5.81 | 54,500 |
| Sep. 08, 2021 | 5.88 | 5.88 | 5.71 | 5.82 | 5.82 | 158,900 |
| Sep. 07, 2021 | 5.91 | 6.00 | 5.83 | 5.94 | 5.94 | 82,200 |
| Sep. 03, 2021 | 6.04 | 6.13 | 5.75 | 5.98 | 5.98 | 268,300 |
| Sep. 02, 2021 | 5.93 | 6.26 | 5.89 | 6.19 | 6.19 | 750,100 |
| Sep. 01, 2021 | 5.87 | 5.99 | 5.78 | 5.87 | 5.87 | 93,600 |
| Aug. 31, 2021 | 6.01 | 6.13 | 5.73 | 5.86 | 5.86 | 218,400 |
| Aug. 30, 2021 | 5.89 | 6.18 | 5.67 | 6.02 | 6.02 | 292,500 |
| Aug. 27, 2021 | 5.99 | 6.06 | 5.82 | 5.82 | 5.82 | 68,600 |
| Aug. 26, 2021 | 5.89 | 6.06 | 5.79 | 5.92 | 5.92 | 206,100 |
| Aug. 25, 2021 | 5.94 | 5.98 | 5.75 | 5.85 | 5.85 | 113,700 |
| Aug. 24, 2021 | 5.78 | 5.95 | 5.63 | 5.88 | 5.88 | 81,900 |
| Aug. 23, 2021 | 5.78 | 5.83 | 5.61 | 5.73 | 5.73 | 112,800 |
| Aug. 20, 2021 | 5.71 | 5.89 | 5.60 | 5.68 | 5.68 | 138,900 |
| Aug. 19, 2021 | 5.79 | 5.79 | 5.57 | 5.60 | 5.60 | 71,500 |
| Aug. 18, 2021 | 5.90 | 6.00 | 5.76 | 5.81 | 5.81 | 61,500 |
| Aug. 17, 2021 | 5.89 | 6.02 | 5.82 | 5.91 | 5.91 | 119,400 |
| Aug. 16, 2021 | 5.91 | 6.08 | 5.48 | 6.04 | 6.04 | 348,100 |
| Aug. 13, 2021 | 6.12 | 6.78 | 5.89 | 6.01 | 6.01 | 1,176,800 |
| Aug. 12, 2021 | 6.50 | 6.57 | 6.17 | 6.20 | 6.20 | 323,800 |
| Aug. 11, 2021 | 6.35 | 6.63 | 6.15 | 6.58 | 6.58 | 232,200 |
| Aug. 10, 2021 | 6.78 | 6.78 | 6.30 | 6.35 | 6.35 | 194,500 |
| Aug. 09, 2021 | 6.82 | 6.88 | 6.60 | 6.78 | 6.78 | 200,600 |
| Aug. 06, 2021 | 6.46 | 6.97 | 6.33 | 6.80 | 6.80 | 478,200 |
| Aug. 05, 2021 | 6.41 | 6.90 | 6.40 | 6.56 | 6.56 | 590,200 |
| Aug. 04, 2021 | 6.30 | 6.57 | 5.76 | 6.46 | 6.46 | 1,427,100 |
| Aug. 03, 2021 | 5.38 | 7.88 | 5.20 | 6.81 | 6.81 | 26,396,000 |
| Aug. 02, 2021 | 5.33 | 5.46 | 5.20 | 5.43 | 5.43 | 133,800 |
| Jul. 30, 2021 | 5.17 | 5.62 | 5.13 | 5.38 | 5.38 | 268,800 |
| Jul. 29, 2021 | 5.26 | 5.50 | 5.11 | 5.17 | 5.17 | 235,400 |
| Jul. 28, 2021 | 5.25 | 5.62 | 5.11 | 5.27 | 5.27 | 353,100 |
| Jul. 27, 2021 | 5.07 | 5.35 | 5.02 | 5.29 | 5.29 | 252,100 |
| Jul. 26, 2021 | 5.61 | 5.93 | 5.10 | 5.12 | 5.12 | 369,800 |
| Jul. 23, 2021 | 5.87 | 6.13 | 5.60 | 5.60 | 5.60 | 1,269,100 |
| Jul. 22, 2021 | 5.45 | 8.10 | 5.45 | 6.48 | 6.48 | 15,461,600 |
| Jul. 21, 2021 | 5.18 | 5.50 | 5.18 | 5.49 | 5.49 | 142,600 |
| Jul. 20, 2021 | 5.33 | 5.33 | 5.11 | 5.18 | 5.18 | 64,900 |
| Jul. 19, 2021 | 5.17 | 5.46 | 5.10 | 5.26 | 5.26 | 97,100 |
| Jul. 16, 2021 | 5.44 | 5.50 | 5.28 | 5.31 | 5.31 | 68,800 |
| Jul. 15, 2021 | 5.49 | 5.55 | 5.40 | 5.47 | 5.47 | 31,600 |
| Jul. 14, 2021 | 5.74 | 5.86 | 5.44 | 5.44 | 5.44 | 126,300 |
| Jul. 13, 2021 | 5.86 | 6.05 | 5.71 | 5.72 | 5.72 | 56,500 |
| Jul. 12, 2021 | 5.83 | 5.96 | 5.77 | 5.94 | 5.94 | 34,100 |
| Jul. 09, 2021 | 5.69 | 5.92 | 5.69 | 5.83 | 5.83 | 44,900 |
| Jul. 08, 2021 | 5.94 | 6.02 | 5.62 | 5.70 | 5.70 | 148,400 |
| Jul. 07, 2021 | 6.16 | 6.21 | 6.01 | 6.05 | 6.05 | 54,300 |
| Jul. 06, 2021 | 6.29 | 6.32 | 6.10 | 6.10 | 6.10 | 47,700 |
| Jul. 02, 2021 | 6.44 | 6.47 | 6.25 | 6.36 | 6.36 | 39,800 |
| Jul. 01, 2021 | 6.71 | 6.82 | 6.40 | 6.43 | 6.43 | 72,900 |
| Jun. 30, 2021 | 6.49 | 6.92 | 6.42 | 6.79 | 6.79 | 73,600 |
| Jun. 29, 2021 | 7.07 | 7.07 | 6.57 | 6.59 | 6.59 | 117,900 |
| Jun. 28, 2021 | 7.00 | 7.19 | 6.84 | 7.09 | 7.09 | 70,900 |
| Jun. 25, 2021 | 7.00 | 7.50 | 6.91 | 7.01 | 7.01 | 279,300 |
| Jun. 24, 2021 | 6.83 | 6.95 | 6.66 | 6.92 | 6.92 | 205,400 |
| Jun. 23, 2021 | 6.74 | 6.83 | 6.63 | 6.82 | 6.82 | 37,100 |
| Jun. 22, 2021 | 6.73 | 6.78 | 6.59 | 6.76 | 6.76 | 54,700 |
| Jun. 21, 2021 | 6.70 | 6.80 | 6.51 | 6.80 | 6.80 | 62,500 |
| Jun. 18, 2021 | 6.63 | 6.74 | 6.52 | 6.73 | 6.73 | 84,100 |
| Jun. 17, 2021 | 6.60 | 6.75 | 6.51 | 6.64 | 6.64 | 83,300 |
| Jun. 16, 2021 | 6.68 | 6.79 | 6.57 | 6.79 | 6.79 | 61,200 |
| Jun. 15, 2021 | 6.78 | 6.80 | 6.53 | 6.66 | 6.66 | 59,700 |
| Jun. 14, 2021 | 6.66 | 6.79 | 6.55 | 6.74 | 6.74 | 102,500 |
| Jun. 11, 2021 | 6.58 | 6.68 | 6.42 | 6.68 | 6.68 | 84,800 |
| Jun. 10, 2021 | 6.45 | 6.65 | 6.28 | 6.59 | 6.59 | 101,700 |
| Jun. 09, 2021 | 6.37 | 6.47 | 6.21 | 6.44 | 6.44 | 146,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
