APDN - APPLIED DNA SCIENCES INC
IEX Last Trade
0.1792
0.000 -0.167%
Share volume: 1,121
Last Updated: Thu 26 Dec 2024 09:14:49 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.34%
PREVIOUS CLOSE
CHG
CHG%
$0.18
0.00
-0.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $0.17 | $0.17 | $0.18 | $0.18 | $0.17 | $0.17 | $0.18 | $0.18 | 1,497,255 | $1,461,537.00 |
| 12/23/2024 | $0.19 | $0.19 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | $0.17 | 3,402,614 | $3,402,614.00 |
| 12/20/2024 | $0.18 | $0.18 | $0.19 | $0.19 | $0.17 | $0.17 | $0.18 | $0.18 | 4,922,179 | $4,648,279.00 |
| 12/19/2024 | $0.22 | $0.22 | $0.23 | $0.23 | $0.18 | $0.18 | $0.19 | $0.19 | 12,165,423 | $12,165,423.00 |
| 12/18/2024 | $0.19 | $0.19 | $0.25 | $0.25 | $0.19 | $0.19 | $0.23 | $0.23 | 23,848,646 | $23,848,646.00 |
| 12/17/2024 | $0.19 | $0.19 | $0.25 | $0.25 | $0.18 | $0.18 | $0.23 | $0.23 | 31,539,682 | $31,539,682.00 |
| 12/16/2024 | $0.18 | $0.18 | $0.20 | $0.20 | $0.17 | $0.17 | $0.18 | $0.18 | 9,241,744 | $9,241,744.00 |
| 12/13/2024 | $0.21 | $0.21 | $0.22 | $0.22 | $0.12 | $0.12 | $0.16 | $0.16 | 14,976,565 | $14,976,565.00 |