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 (%)
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.