Canada Markets open in 5 hrs 21 mins

Applied DNA Sciences, Inc. (APDN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3400+0.0900 (+7.20%)
At close: 04:00PM EDT
1.3100 -0.03 (-2.24%)
After hours: 07:53PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 2022------
Sept 27, 20221.26001.38001.25001.34001.3400344,500
Sept 26, 20221.32001.35001.16001.25001.2500425,400
Sept 23, 20221.52001.55001.34001.35001.3500394,100
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
Sept 12, 20222.78002.88002.78002.87002.8700347,400
Sept 09, 20222.78002.94002.69002.86002.8600416,000
Sept 08, 20222.73002.85002.63002.78002.7800737,100
Sept 07, 20222.77002.82002.66002.82002.82001,051,800
Sept 06, 20223.03003.30002.82002.97002.97009,724,700
Sept 02, 20222.84002.86002.67002.77002.7700341,800
Sept 01, 20222.93003.03002.76002.78002.7800550,500
Aug 31, 20222.75003.30002.70003.12003.12001,872,500
Aug 30, 20222.90002.92002.50002.65002.6500748,100
Aug 29, 20223.01003.10002.89002.91002.91001,023,500
Aug 26, 20223.43003.51003.11003.17003.1700873,800
Aug 25, 20223.56003.62003.36003.52003.5200743,700
Aug 24, 20223.42003.68003.39003.53003.53001,008,900
Aug 23, 20223.65003.72003.38003.41003.41001,043,900
Aug 22, 20223.86004.02003.55003.71003.71002,083,500
Aug 19, 20223.35004.63003.28004.11004.110018,865,700
Aug 18, 20223.64003.73003.33003.60003.60001,958,200
Aug 17, 20223.33003.71003.05003.71003.71003,084,800
Aug 16, 20223.32004.05003.32003.33003.33002,987,800
Aug 15, 20223.55003.61003.21003.43003.43001,763,800
Aug 12, 20224.30004.35003.50003.70003.70004,027,200
Aug 11, 20224.59004.90004.33004.52004.52002,735,700
Aug 10, 20224.88005.29004.33004.61004.61007,029,100
Aug 09, 20225.22005.89004.90004.97004.970022,334,400
Aug 08, 20225.97006.18004.55004.87004.870010,841,100
Aug 05, 20225.31007.05005.24005.83005.830041,706,400
Aug 04, 20224.43007.35003.67005.74005.7400102,496,700
Aug 03, 20225.55005.76003.59004.10004.1000108,875,300
Aug 02, 20221.33004.35001.30002.80002.8000117,166,100
Aug 01, 20220.69000.72000.66000.68000.6800131,000
Jul 29, 20220.70000.72000.67000.71000.710035,100
Jul 28, 20220.69000.71000.69000.70000.700091,300
Jul 27, 20220.70000.72000.68000.70000.700059,400
Jul 26, 20220.69000.73000.67000.69000.6900131,500
Jul 25, 20220.77000.77000.67000.68000.6800290,500
Jul 22, 20220.72000.80000.62000.76000.7600788,300
Jul 21, 20220.73000.73000.67000.69000.6900215,800
Jul 20, 20220.78000.78000.70000.73000.7300156,900
Jul 19, 20220.85000.85000.75000.76000.7600137,500
Jul 18, 20220.90000.90000.78000.82000.820075,400
Jul 15, 20220.91000.91000.87000.90000.900079,900
Jul 14, 20220.81000.92000.80000.91000.9100356,800
Jul 13, 20220.77000.84000.75000.81000.8100225,900
Jul 12, 20220.73000.78000.73000.78000.7800147,500
Jul 11, 20220.79000.79000.72000.73000.730086,100
Jul 08, 20220.76000.80000.74000.79000.7900111,400
Jul 07, 20220.80000.81000.73000.78000.7800247,800
Jul 06, 20220.82000.82000.76000.78000.7800367,200
Jul 05, 20220.69000.84000.69000.82000.82001,268,700
Jul 01, 20220.74000.76000.67000.71000.71001,376,900
Jun 30, 20220.75000.75000.69000.74000.7400100,500
Jun 29, 20220.77000.89000.69000.74000.7400498,400
Jun 28, 20220.91000.91000.75000.78000.7800245,500
Jun 27, 20220.93000.94000.87000.87000.870079,000
Jun 24, 20220.94001.00000.89000.91000.910093,000
Jun 23, 20221.05001.05000.94000.96000.960065,400
Jun 22, 20221.09001.09000.95000.99000.9900107,600
Jun 21, 20221.04001.11001.00001.02001.0200107,100
Jun 17, 20221.05001.08000.99000.99000.990093,100
Jun 16, 20221.07001.07000.96000.99000.990042,800
Jun 15, 20220.97001.02000.97001.00001.000035,300
Jun 14, 20221.00001.02000.93001.00001.000054,600
Jun 13, 20221.08001.09000.98001.00001.000047,300
Jun 10, 20221.06001.13001.05001.08001.080041,200
Jun 09, 20221.15001.15001.06001.15001.150036,300
Jun 08, 20221.14001.14001.07001.10001.100090,100
Jun 07, 20221.24001.28001.10001.10001.1000102,200
Jun 06, 20221.24001.37001.14001.22001.2200252,400
Jun 03, 20221.26001.29001.17001.23001.230031,200
Jun 02, 20221.36001.36001.22001.29001.290011,500
Jun 01, 20221.36001.40001.25001.29001.290063,600
May 31, 20221.51001.51001.15001.29001.2900236,800
May 27, 20221.24001.25001.19001.23001.230021,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...