Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Dna Sciences Inc (OP: APPDW )

1.200 UNCHANGED
Last Price Updated: 12:25 PM EDT, Jul 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2020 5.000 5.000 5.000 0 +0.49(+10.86%)
May 27, 2020 4.510 4.510 4.510 10 +0.00(+0.00%)
May 26, 2020 4.510 4.510 4.510 4.510 2,001 -2.24(-33.19%)
May 22, 2020 6.750 6.750 6.750 4 +0.00(+0.00%)
May 20, 2020 6.750 6.750 6.750 0 +0.00(+0.00%)
May 18, 2020 6.750 6.750 6.750 0 +0.50(+8.00%)
May 15, 2020 6.250 6.250 6.250 6.250 2,100 -3.25(-34.21%)
May 14, 2020 8.000 10.50 7.000 9.500 13,581 +6.10(+179.41%)
May 12, 2020 3.400 3.400 3.400 0 -0.35(-9.33%)
May 11, 2020 3.500 4.000 3.500 3.750 368 +1.35(+56.25%)
May 08, 2020 5.400 5.400 1.800 2.400 1,900 -3.00(-55.56%)
May 07, 2020 11.75 11.75 4.500 5.400 3,026 +0.90(+20.00%)
May 06, 2020 4.500 4.500 4.500 4.500 800 +0.50(+12.50%)
May 05, 2020 4.500 4.600 4.000 4.000 3,502 -0.50(-11.11%)
May 04, 2020 4.500 6.000 4.500 4.500 47,845 +1.55(+52.54%)
Apr 30, 2020 2.950 2.950 2.950 0 +0.30(+11.32%)
Apr 29, 2020 2.650 2.650 2.650 1 +0.00(+0.00%)
Apr 28, 2020 2.650 2.650 2.650 2.650 405 -0.30(-10.17%)
Apr 27, 2020 2.950 2.950 2.950 2.950 195 +0.30(+11.32%)
Apr 24, 2020 2.650 2.650 2.650 5 +0.00(+0.00%)
Apr 22, 2020 2.650 2.650 2.650 0 +0.15(+6.00%)
Apr 21, 2020 6.000 6.000 2.000 2.500 2,107 +1.00(+66.67%)
Apr 15, 2020 1.500 1.500 1.500 0 +0.50(+50.00%)
Apr 03, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 02, 2020 1.000 1.000 1.000 1.000 1,800 -0.25(-20.00%)
Mar 20, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 19, 2020 2.000 2.650 1.250 1.250 39,050 -0.50(-28.57%)
Mar 18, 2020 1.000 1.990 1.000 1.750 128,850 +0.95(+118.75%)
Mar 12, 2020 0.8000 0.8000 0.8000 0 -0.21(-20.79%)
Mar 11, 2020 1.010 1.010 1.010 1.010 1,000 +0.01(+1.00%)
Mar 10, 2020 1.010 1.010 1.000 1.000 25,770 -0.40(-28.57%)
Mar 03, 2020 1.400 1.400 1.400 0 -0.10(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.