Quantcast

Applied DNA Sciences, Inc. Common Stock Historical Stock Prices

APDN 
$1.1903
*  
0.0297
2.43%
Get APDN Alerts
*Delayed - data as of Aug. 21, 2018 12:31 ET  -  Find a broker to begin trading APDN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    APDN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:31 1.20 1.22 1.18 1.1903 15,439
08/20/2018 1.15 1.22 1.1485 1.22 62,858
08/17/2018 1.15 1.15 1.12 1.15 44,327
08/16/2018 1.11 1.15 1.11 1.15 99,177
08/15/2018 1.17 1.18 1.11 1.1133 187,683
08/14/2018 1.4 1.4 1.1 1.1799 312,368
08/13/2018 1.5 1.55 1.493 1.5 127,199
08/10/2018 1.5 1.53 1.49 1.5 84,137
08/09/2018 1.45 1.5 1.4 1.4999 65,888
08/08/2018 1.5 1.5 1.42 1.47 79,531
08/07/2018 1.5 1.5 1.464 1.49 63,318
08/06/2018 1.45 1.5 1.45 1.47 72,283
08/03/2018 1.45 1.4657 1.431 1.44 115,116
08/02/2018 1.4 1.49 1.4 1.45 186,820
08/01/2018 1.38 1.41 1.38 1.3921 47,175
07/31/2018 1.38 1.4116 1.35 1.38 46,214
07/30/2018 1.39 1.41 1.351 1.36 9,541
07/27/2018 1.37 1.41 1.37 1.39 14,022
07/26/2018 1.36 1.4 1.36 1.39 18,979
07/25/2018 1.388 1.41 1.38 1.38 12,627
07/24/2018 1.42 1.43 1.37 1.38 49,387
07/23/2018 1.4 1.43 1.4 1.42 41,289
07/20/2018 1.38 1.41 1.38 1.3968 22,268
07/19/2018 1.42 1.42 1.38 1.38 32,226
07/18/2018 1.3 1.42 1.2965 1.3888 116,116
07/17/2018 1.3 1.3 1.2766 1.28 26,672
07/16/2018 1.26 1.2926 1.2435 1.251 17,779
07/13/2018 1.29 1.3 1.25 1.26 13,578
07/12/2018 1.25 1.2996 1.24 1.27 18,808
07/11/2018 1.29 1.2926 1.2337 1.25 26,377
07/10/2018 1.25 1.28 1.25 1.26 15,528
07/09/2018 1.26 1.28 1.21 1.25 113,171
07/06/2018 1.3 1.3364 1.29 1.29 27,090
07/05/2018 1.3 1.31 1.28 1.29 22,927
07/03/2018 1.3 1.36 1.25 1.3 6,408
07/02/2018 1.26 1.27 1.22 1.2517 35,558
06/29/2018 1.27 1.27 1.21 1.26 57,900
06/28/2018 1.29 1.29 1.26 1.26 28,512
06/27/2018 1.35 1.37 1.25 1.28 43,792
06/26/2018 1.4 1.4 1.26 1.275 136,320
06/25/2018 1.4 1.432 1.33 1.37 16,376
06/22/2018 1.3 1.4 1.3 1.4 40,342
06/21/2018 1.28 1.31 1.28 1.305 34,934
06/20/2018 1.34 1.34 1.28 1.295 25,663
06/19/2018 1.34 1.34 1.28 1.28 23,543
06/18/2018 1.3 1.34 1.29 1.34 18,309
06/15/2018 1.32 1.3227 1.281 1.3 28,319
06/14/2018 1.3 1.3601 1.3 1.31 51,227
06/13/2018 1.32 1.33 1.25 1.3 65,823
06/12/2018 1.32 1.35 1.28 1.35 90,947
06/11/2018 1.42 1.4319 1.29 1.3201 178,583
06/08/2018 1.48 1.48 1.39 1.4 87,424
06/07/2018 1.45 1.49 1.45 1.4801 7,217
06/06/2018 1.49 1.5 1.45 1.45 44,729
06/05/2018 1.45 1.5 1.45 1.5 26,334
06/04/2018 1.5 1.5001 1.45 1.45 27,661
06/01/2018 1.47 1.5 1.47 1.5 85,037
05/31/2018 1.49 1.5 1.48 1.49 20,340
05/30/2018 1.51 1.5192 1.45 1.45 38,675
05/29/2018 1.5 1.52 1.5 1.501 33,794
05/25/2018 1.52 1.52 1.5 1.52 13,465
05/24/2018 1.5094 1.5115 1.48 1.4858 10,844
05/23/2018 1.51 1.52 1.4801 1.5025 24,934
05/22/2018 1.49 1.5225 1.4768 1.49 32,168
05/21/2018 1.52 1.53 1.48 1.49 27,882
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio