Free Trial

Applied DNA Sciences (APDN) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free APDN Stock Alerts
$4.37
-0.63 (-12.60%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Applied DNA Sciences Stock Price Performance

5 Day
Performance
-24.66%
1 Month
Performance
-46.71%
3 Month
Performance
-64.87%
6 Month
Performance
-73.66%
Year-To-Date
Performance
-64.58%
1 Year
Performance
-77.47%
Receive APDN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied DNA Sciences and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

APDN Stock Chart for Sunday, April, 28, 2024

APDN Chart by TradingView

Applied DNA Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$5.00$4.37
-12.60%		$4.92$4.1084,030 shs$74.20 million
04/25/2024$4.78$5.00
+4.69%		$5.07$4.07100,712 shs$84.90 million
04/24/2024$5.80$4.78
-17.66%		$5.60$4.4060,181 shs$4.06 million
04/23/2024$6.60$5.80
-12.12%		$6.78$5.6040,571 shs$4.92 million
04/22/2024$6.86$6.60
-3.82%		$7.10$6.601,769 shs$5.60 million
04/19/2024$6.90$6.86
-0.55%		$7.40$6.604,263 shs$5.83 million
04/18/2024$6.66$6.90
+3.60%		$7.52$6.606,510 shs$5.86 million
04/17/2024$6.89$6.66
-3.28%		$7.40$6.304,181 shs$5.65 million
04/16/2024$7.20$6.89
-4.41%		$7.60$6.808,831 shs$5.85 million
04/15/2024$7.58$7.20
-4.91%		$7.80$7.206,167 shs$6.12 million
04/12/2024$7.62$7.58
-0.58%		$7.94$7.501,850 shs$6.43 million
04/11/2024$7.70$7.62
-1.04%		$7.96$7.605,151 shs$6.47 million
04/10/2024$7.82$7.70
-1.56%		$8.40$7.692,343 shs$6.54 million
04/09/2024$7.93$7.82
-1.36%		$8.60$7.694,824 shs$6.64 million
04/08/2024$7.80$7.93
+1.64%		$8.00$7.805,244 shs$6.73 million
04/05/2024$8.00$7.82
-2.27%		$8.40$7.803,955 shs$6.64 million
04/04/2024$8.80$8.00
-9.07%		$8.42$7.4017,480 shs$6.79 million
04/03/2024$8.58$8.80
+2.56%		$9.00$8.204,767 shs$7.47 million
04/02/2024$8.40$8.58
+2.14%		$8.88$8.102,518 shs$7.28 million
04/01/2024$8.20$8.40
+2.44%		$9.20$8.406,968 shs$7.13 million
03/29/2024$8.20$8.20$8.98$8.202,525 shs$6.96 million
03/28/2024$8.56$8.20
-4.21%		$8.98$8.202,519 shs$6.96 million
03/27/2024$8.71$8.56
-1.77%		$8.98$8.203,129 shs$7.27 million
03/26/2024$9.60$8.71
-9.23%		$9.80$8.714,060 shs$7.40 million
03/25/2024$9.98$9.60
-3.81%		$9.90$9.232,899 shs$8.15 million
03/22/2024$10.00$9.98
-0.20%		$10.13$9.404,784 shs$8.47 million
03/21/2024$10.00$10.00$10.13$9.065,445 shs$8.49 million
03/20/2024$8.93$10.00
+11.98%		$10.44$8.6010,589 shs$8.49 million
03/19/2024$8.80$8.93
+1.48%		$9.54$8.2011,346 shs$7.58 million
03/18/2024$7.36$8.80
+19.57%		$9.00$7.4451,485 shs$7.47 million
03/15/2024$7.44$7.36
-1.08%		$8.60$7.3612,132 shs$6.25 million
03/14/2024$9.67$7.44
-23.08%		$10.75$7.4423,073 shs$6.32 million
03/13/2024$10.60$9.67
-8.75%		$11.02$9.677,098 shs$8.21 million
03/12/2024$10.60$10.60$11.76$10.604,334 shs$9.00 million
03/11/2024$10.88$10.60
-2.57%		$11.40$10.402,504 shs$9.00 million
03/08/2024$11.18$10.74
-3.94%		$11.00$10.357,403 shs$9.12 million
03/07/2024$11.24$11.18
-0.57%		$11.35$11.001,779 shs$9.49 million
03/06/2024$11.40$11.24
-1.40%		$11.40$10.825,946 shs$9.54 million
03/05/2024$11.04$11.40
+3.26%		$11.50$10.963,183 shs$9.68 million
03/04/2024$11.20$11.04
-1.43%		$11.60$11.004,125 shs$9.37 million
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
03/01/2024$11.63$11.20
-3.66%		$12.00$11.005,456 shs$9.51 million
02/29/2024$11.75$11.63
-1.07%		$12.38$11.402,072 shs$9.87 million
02/28/2024$11.84$11.75
-0.74%		$12.20$11.232,414 shs$9.98 million
02/27/2024$12.36$11.84
-4.21%		$12.46$11.805,931 shs$10.05 million
02/26/2024$13.00$12.36
-4.92%		$13.00$11.803,944 shs$10.49 million
02/23/2024$13.15$12.85
-2.30%		$14.34$12.227,026 shs$10.91 million
02/22/2024$13.40$13.15
-1.87%		$13.78$12.984,196 shs$11.16 million
02/21/2024$13.62$13.40
-1.62%		$14.40$12.9810,296 shs$11.38 million
02/20/2024$12.80$13.62
+6.41%		$14.40$13.0016,847 shs$11.56 million
02/19/2024$12.80$12.80$13.50$11.9119,085 shs$10.87 million
02/16/2024$12.12$13.00
+7.28%		$13.50$11.9118,937 shs$11.04 million
02/15/2024$12.08$12.12
+0.31%		$12.30$11.601,272 shs$10.29 million
02/14/2024$11.80$12.08
+2.37%		$12.40$11.605,377 shs$10.26 million
02/13/2024$11.32$11.80
+4.24%		$12.01$11.221,792 shs$10.02 million
02/12/2024$12.20$11.32
-7.21%		$12.40$11.242,016 shs$9.61 million
02/09/2024$12.00$12.20
+1.67%		$12.60$11.406,083 shs$8.39 million
02/08/2024$12.00$12.00
+0.02%		$12.60$11.804,954 shs$8.25 million
02/07/2024$11.31$12.00
+6.08%		$12.41$11.807,050 shs$8.25 million
02/06/2024$11.40$11.31
-0.79%		$11.40$10.802,618 shs$7.78 million
02/05/2024$11.48$11.40
-0.73%		$11.80$11.202,258 shs$7.84 million
02/02/2024$12.00$11.68
-2.63%		$12.00$11.163,011 shs$8.03 million
02/01/2024$11.55$12.00
+3.90%		$12.18$11.201,529 shs$8.24 million
01/31/2024$12.00$11.55
-3.75%		$12.38$10.396,941 shs$7.94 million
01/30/2024$12.25$12.00
-2.04%		$12.46$12.00882 shs$8.21 million
01/29/2024$12.44$12.25
-1.53%		$12.64$12.20873 shs$8.39 million

Related Companies:
This page (NASDAQ:APDN) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
His win rate puts Warren Buffett to shame…
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Stansberry Research