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 (%)
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%)
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.