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 (%)
Aug 27, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 25, 2020 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 19, 2020 3.000 3.000 3.000 0 -2.55(-45.95%)
Aug 11, 2020 5.550 5.550 5.550 0 +0.00(+0.00%)
Aug 05, 2020 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 31, 2020 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 28, 2020 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 22, 2020 5.550 5.550 5.550 0 -0.15(-2.63%)
Jul 21, 2020 5.700 5.700 5.700 5.700 100 +0.04(+0.71%)
Jul 17, 2020 5.660 5.660 5.660 0 +1.86(+48.95%)
Jul 16, 2020 3.990 4.000 3.800 3.800 710 +1.00(+35.71%)
Jul 14, 2020 2.800 2.800 2.800 0 -0.11(-3.78%)
Jul 09, 2020 2.910 2.910 2.910 0 +0.00(+0.00%)
Jul 01, 2020 2.910 2.910 2.910 0 +1.26(+76.36%)
Jun 24, 2020 1.650 1.650 1.650 0 -1.10(-40.00%)
Jun 22, 2020 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 18, 2020 2.750 2.750 2.750 0 +0.00(+0.00%)
Jun 17, 2020 2.750 2.750 2.750 2 +0.00(+0.00%)
Jun 15, 2020 2.750 2.750 2.750 0 -0.25(-8.33%)
Jun 11, 2020 3.000 3.000 3.000 0 +0.75(+33.33%)
Jun 10, 2020 2.250 2.250 2.250 83 +0.00(+0.00%)
Jun 09, 2020 2.250 2.250 2.250 23 +0.00(+0.00%)
Jun 08, 2020 2.250 2.250 2.250 2.250 331 -1.25(-35.71%)
Jun 04, 2020 3.500 3.500 3.500 0 -1.65(-32.04%)
Jun 03, 2020 5.150 5.150 5.150 5.150 200 +0.70(+15.73%)
Jun 02, 2020 0.7960 4.500 0.7960 4.450 1,404 -0.55(-11.00%)
Jun 01, 2020 5.000 5.000 5.000 4 +0.00(+0.00%)
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%)
Mar 02, 2020 2.000 2.000 1.500 1.500 78,000 +0.50(+50.00%)
Feb 26, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 25, 2020 1.000 1.000 1.000 5 +0.00(+0.00%)
Feb 24, 2020 1.000 1.000 1.000 1.000 120 -0.40(-28.57%)
Feb 13, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 12, 2020 1.400 1.400 1.400 1.400 100 +0.30(+27.27%)
Feb 11, 2020 1.100 1.100 1.100 10 +0.00(+0.00%)
Feb 04, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 13, 2020 1.100 1.100 1.100 0 +0.10(+10.00%)
Jan 10, 2020 1.450 1.450 1.000 1.000 2,600 -0.10(-9.09%)
Jan 09, 2020 1.110 1.110 1.100 1.100 2,000 +0.00(+0.00%)
Jan 08, 2020 1.110 1.110 1.100 1.100 2,000 +0.05(+4.76%)
Jan 06, 2020 1.050 1.050 1.050 0 -0.10(-8.70%)
Dec 31, 2019 1.150 1.150 1.150 0 +0.05(+4.55%)
Dec 30, 2019 1.100 1.100 1.100 1.100 1,500 -0.16(-12.70%)
Dec 27, 2019 1.260 1.260 1.260 1.260 1,000 +0.11(+9.57%)
Dec 26, 2019 1.150 1.150 1.150 1.150 1,288 +0.21(+22.34%)
Dec 23, 2019 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Dec 20, 2019 0.9700 0.9700 0.9500 0.9500 19,100 -0.02(-2.06%)
Dec 13, 2019 0.9700 0.9700 0.9700 0 -0.43(-30.71%)
Dec 12, 2019 1.200 1.400 1.200 1.400 22,000 +0.20(+16.67%)
Dec 11, 2019 1.200 1.200 1.200 1.200 1,000 -0.05(-4.00%)
Dec 09, 2019 1.250 1.250 1.250 0 +0.50(+66.67%)
Dec 06, 2019 0.9100 0.9100 0.7500 0.7500 6,000 -0.55(-42.31%)
Dec 03, 2019 1.300 1.300 1.300 0 -0.01(-0.76%)
Dec 02, 2019 1.090 1.310 1.090 1.310 71,017 +0.27(+25.96%)
Nov 27, 2019 1.040 1.040 1.040 0 +0.02(+1.96%)
Nov 26, 2019 0.9400 1.020 0.9400 1.020 10,000 +0.12(+13.33%)
Nov 25, 2019 0.9000 0.9100 0.9000 0.9000 300,500 +0.05(+5.88%)
Nov 22, 2019 0.8500 0.8500 0.8500 0.8500 51,000 +0.00(+0.00%)
Nov 21, 2019 0.8500 0.8500 0.8500 0.8500 100,000 +0.00(+0.00%)
Nov 20, 2019 0.8500 0.8500 0.8500 0.8500 50,000 +0.10(+13.33%)
Nov 19, 2019 0.7500 0.7500 0.7500 37 +0.00(+0.00%)
Nov 15, 2019 0.7500 0.7500 0.7500 0 -0.20(-21.05%)
Nov 14, 2019 0.7500 0.9500 0.6500 0.9500 169,318 +0.20(+26.67%)
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.