investment & stocks ideas Favourites Have ideas? Sign in / Register

$APDN: Applied DNA Sciences, Inc. - Common Stock

2024-03-27
APDN	2024-03-27 04:00:45		0.48	0.00	-4.17%
APDN	2024-03-27 05:00:41		0.48	0.42	-4.17%
APDN	2024-03-27 08:00:48		0.44	0.42	-4.17%
APDN	2024-03-27 10:00:46		0.44	0.43	-2.08%
APDN	2024-03-27 11:00:43		0.44	0.44	0.00%
APDN	2024-03-27 12:00:53		0.44	0.43	0.00%
APDN	2024-03-27 14:00:43		0.43	0.41	-4.17%
APDN	2024-03-27 15:00:39		0.42	0.41	-6.25%
APDN	2024-03-27 16:00:42		0.46	0.41	-2.08%
APDN	2024-03-27 17:00:42		0.46	0.41	-2.27%
APDN	2024-03-27 20:00:39		0.00	0.00	-2.27%
2024-03-28
APDN	2024-03-28 04:00:48		0.56	0.00	-2.27%
APDN	2024-03-28 05:00:45		0.50	0.39	-2.27%
APDN	2024-03-28 08:00:43		0.45	0.39	-2.27%
APDN	2024-03-28 10:00:38		0.45	0.43	0.00%
APDN	2024-03-28 11:00:49		0.44	0.43	0.00%
APDN	2024-03-28 12:00:50		0.44	0.42	-2.27%
APDN	2024-03-28 14:00:39		0.44	0.42	2.27%
APDN	2024-03-28 15:00:40		0.44	0.41	-2.27%
APDN	2024-03-28 16:00:47		0.44	0.41	-4.55%
APDN	2024-03-28 17:00:38		0.44	0.41	-4.65%
APDN	2024-03-28 20:00:38		0.00	0.00	-4.65%
2024-04-01
APDN	2024-04-01 04:00:48		0.48	0.00	-4.65%
APDN	2024-04-01 05:00:41		0.48	0.37	-4.65%
APDN	2024-04-01 07:00:46		0.48	0.39	-4.65%
APDN	2024-04-01 10:00:43		0.45	0.43	6.98%
APDN	2024-04-01 11:00:44		0.46	0.43	6.98%
APDN	2024-04-01 12:00:44		0.45	0.44	9.30%
APDN	2024-04-01 13:00:46		0.44	0.43	6.98%
APDN	2024-04-01 15:00:41		0.45	0.43	4.65%
APDN	2024-04-01 16:00:40		0.46	0.42	2.33%
APDN	2024-04-01 17:00:41		0.46	0.42	2.44%
APDN	2024-04-01 20:00:44		0.00	0.00	2.44%
2024-04-02
APDN	2024-04-02 04:00:47		0.46	0.00	2.44%
APDN	2024-04-02 05:00:44		0.46	0.37	2.44%
APDN	2024-04-02 07:00:41		0.46	0.38	2.44%
APDN	2024-04-02 09:00:46		0.46	0.40	2.44%
APDN	2024-04-02 10:00:46		0.45	0.43	4.88%
APDN	2024-04-02 11:00:43		0.42	0.41	-2.44%
APDN	2024-04-02 12:00:45		0.45	0.41	0.00%
APDN	2024-04-02 13:00:38		0.43	0.41	0.00%
APDN	2024-04-02 15:00:42		0.45	0.43	2.44%
APDN	2024-04-02 16:00:42		0.45	0.41	2.44%
APDN	2024-04-02 17:00:46		0.45	0.41	2.38%
APDN	2024-04-02 20:00:43		0.00	0.00	2.38%
2024-04-03
APDN	2024-04-03 05:00:37		0.48	0.34	2.38%
APDN	2024-04-03 07:00:43		0.48	0.37	2.38%
APDN	2024-04-03 10:00:47		0.44	0.41	-2.38%
APDN	2024-04-03 11:00:50		0.44	0.42	-4.76%
APDN	2024-04-03 14:00:39		0.46	0.43	2.38%
APDN	2024-04-03 15:00:41		0.46	0.42	-2.38%
APDN	2024-04-03 16:00:48		0.46	0.42	2.38%
APDN	2024-04-03 17:00:40		0.46	0.42	2.33%
APDN	2024-04-03 20:00:43		0.00	0.00	2.33%
2024-04-04
APDN	2024-04-04 05:00:43		0.52	0.40	2.33%
APDN	2024-04-04 07:00:46		0.50	0.40	2.33%
APDN	2024-04-04 10:00:44		0.40	0.38	-13.95%
APDN	2024-04-04 11:00:44		0.40	0.39	-11.63%
APDN	2024-04-04 12:00:47		0.40	0.39	-9.30%
APDN	2024-04-04 13:00:45		0.42	0.39	-9.30%
APDN	2024-04-04 14:00:45		0.42	0.41	-6.98%
APDN	2024-04-04 15:00:50		0.41	0.39	-9.30%
APDN	2024-04-04 16:00:46		0.45	0.39	-9.30%
APDN	2024-04-04 17:00:46		0.45	0.39	-9.09%
APDN	2024-04-04 20:00:42		0.00	0.00	-9.09%
2024-04-05
APDN	2024-04-05 04:00:50		0.00	0.34	-9.09%
APDN	2024-04-05 05:00:42		0.52	0.36	-9.09%
APDN	2024-04-05 07:00:42		0.47	0.36	-9.09%
APDN	2024-04-05 10:00:48		0.42	0.40	0.00%
APDN	2024-04-05 12:00:43		0.40	0.40	0.00%
APDN	2024-04-05 13:00:43		0.40	0.39	0.00%
APDN	2024-04-05 14:00:48		0.40	0.39	-2.27%
APDN	2024-04-05 16:00:52		0.41	0.39	-2.27%
APDN	2024-04-05 19:00:40		0.41	0.38	-2.27%
APDN	2024-04-05 20:00:48		0.00	0.00	-2.27%
2024-04-08
APDN	2024-04-08 05:00:39		0.48	0.36	-2.27%
APDN	2024-04-08 07:00:45		0.44	0.37	-2.27%
APDN	2024-04-08 09:01:13		0.48	0.37	-2.27%
APDN	2024-04-08 10:00:42		0.40	0.39	0.00%
APDN	2024-04-08 11:00:44		0.40	0.39	2.27%
APDN	2024-04-08 16:00:43		0.41	0.39	2.27%
APDN	2024-04-08 17:00:43		0.46	0.39	5.13%
APDN	2024-04-08 18:00:52		0.47	0.39	5.13%
APDN	2024-04-08 20:00:43		0.00	0.00	5.13%
2024-04-09
APDN	2024-04-09 05:00:43		0.48	0.35	5.13%
APDN	2024-04-09 07:00:52		0.47	0.35	5.13%
APDN	2024-04-09 08:00:45		0.47	0.36	5.13%
APDN	2024-04-09 09:00:44		0.47	0.38	5.13%
APDN	2024-04-09 10:00:43		0.42	0.40	0.00%
APDN	2024-04-09 11:00:44		0.40	0.39	0.00%
APDN	2024-04-09 13:00:43		0.42	0.39	-2.56%
APDN	2024-04-09 14:00:43		0.41	0.39	-2.56%
APDN	2024-04-09 15:00:51		0.41	0.38	-2.56%
APDN	2024-04-09 16:00:41		0.48	0.38	-2.56%
APDN	2024-04-09 17:00:41		0.43	0.38	-2.50%
APDN	2024-04-09 20:00:45		0.00	0.00	-2.50%
2024-04-10
APDN	2024-04-10 05:00:40		0.48	0.35	-2.50%
APDN	2024-04-10 07:00:42		0.43	0.35	-2.50%
APDN	2024-04-10 10:00:47		0.40	0.38	0.00%
APDN	2024-04-10 11:00:43		0.40	0.38	2.50%
APDN	2024-04-10 12:00:40		0.42	0.40	2.50%
APDN	2024-04-10 13:00:45		0.42	0.39	2.50%
APDN	2024-04-10 14:00:42		0.41	0.39	2.50%
APDN	2024-04-10 16:00:43		0.41	0.39	0.00%
APDN	2024-04-10 20:00:45		0.00	0.00	0.00%
2024-04-11
APDN	2024-04-11 05:00:43		0.53	0.35	0.00%
APDN	2024-04-11 07:00:44		0.45	0.36	0.00%
APDN	2024-04-11 09:00:38		0.53	0.38	0.00%
APDN	2024-04-11 10:00:42		0.40	0.39	2.56%
APDN	2024-04-11 11:00:44		0.39	0.38	2.56%
APDN	2024-04-11 12:00:46		0.39	0.38	-2.56%
APDN	2024-04-11 15:00:44		0.38	0.38	-2.56%
APDN	2024-04-11 16:00:38		0.41	0.37	-2.56%
APDN	2024-04-11 20:00:45		0.00	0.00	-2.56%
2024-04-12
APDN	2024-04-12 05:00:40		0.56	0.34	-2.56%
APDN	2024-04-12 06:00:45		0.51	0.34	-2.56%
APDN	2024-04-12 07:00:40		0.45	0.34	-2.56%
APDN	2024-04-12 08:00:40		0.43	0.34	-2.56%
APDN	2024-04-12 09:00:36		0.43	0.35	-2.56%
APDN	2024-04-12 10:00:52		0.41	0.38	2.56%
APDN	2024-04-12 11:00:41		0.38	0.38	0.00%
APDN	2024-04-12 13:00:41		0.40	0.38	0.00%
APDN	2024-04-12 14:00:40		0.39	0.38	0.00%
APDN	2024-04-12 15:00:41		0.40	0.38	0.00%
APDN	2024-04-12 16:00:41		0.39	0.37	0.00%
APDN	2024-04-12 20:00:41		0.00	0.00	0.00%
2024-04-15
APDN	2024-04-15 05:00:37		0.49	0.34	0.00%
APDN	2024-04-15 07:00:41		0.43	0.34	0.00%
APDN	2024-04-15 09:00:40		0.42	0.34	0.00%
APDN	2024-04-15 10:00:44		0.39	0.38	2.63%
APDN	2024-04-15 11:00:38		0.37	0.37	0.00%
APDN	2024-04-15 12:00:41		0.37	0.36	-5.26%
APDN	2024-04-15 15:00:44		0.40	0.36	2.63%
APDN	2024-04-15 16:00:39		0.40	0.36	-5.26%
APDN	2024-04-15 20:00:36		0.00	0.00	-5.26%
2024-04-16
APDN	2024-04-16 05:00:38		0.48	0.32	-5.26%
APDN	2024-04-16 07:00:37		0.43	0.33	-5.26%
APDN	2024-04-16 08:00:43		0.43	0.35	-5.26%
APDN	2024-04-16 09:00:39		0.43	0.38	-5.26%
APDN	2024-04-16 10:00:41		0.37	0.36	0.00%
APDN	2024-04-16 11:00:41		0.36	0.35	-2.63%
APDN	2024-04-16 12:00:41		0.36	0.34	-2.63%
APDN	2024-04-16 14:00:41		0.36	0.35	-2.63%
APDN	2024-04-16 16:00:41		0.40	0.34	-2.63%
APDN	2024-04-16 16:15:20	8-K Sec report https://www.sec.gov/Archives/edgar/data/744452/000110465924047787/0001104659-24-047787-index.htm 8-K - APPLIED DNA SCIENCES INC (0000744452) (Filer)
APDN	2024-04-16 17:00:37		0.40	0.34	-2.78%
APDN	2024-04-16 20:00:40		0.00	0.00	-2.78%
2024-04-17
APDN	2024-04-17 05:00:41		0.48	0.31	-2.78%
APDN	2024-04-17 06:00:45		0.42	0.20	-2.78%
APDN	2024-04-17 07:00:43		0.42	0.32	-2.78%
APDN	2024-04-17 09:00:36		0.41	0.33	-2.78%
APDN	2024-04-17 10:00:50		0.36	0.35	5.56%
APDN	2024-04-17 11:00:38		0.34	0.33	-2.78%
APDN	2024-04-17 12:00:42		0.34	0.33	-5.56%
APDN	2024-04-17 13:00:41		0.33	0.33	-5.56%
APDN	2024-04-17 14:00:43		0.34	0.33	-5.56%
APDN	2024-04-17 15:00:42		0.35	0.33	-5.56%
APDN	2024-04-17 16:00:39		0.37	0.31	-2.78%
APDN	2024-04-17 17:00:46		0.37	0.31	-2.86%
APDN	2024-04-17 20:00:47		0.00	0.00	-2.86%
2024-04-18
APDN	2024-04-18 05:00:36		0.40	0.30	-2.86%
APDN	2024-04-18 07:00:44		0.38	0.30	-2.86%
APDN	2024-04-18 10:00:43		0.37	0.34	2.86%
APDN	2024-04-18 11:00:41		0.35	0.33	0.00%
APDN	2024-04-18 12:00:42		0.38	0.37	11.43%
APDN	2024-04-18 13:00:43		0.37	0.37	11.43%
APDN	2024-04-18 14:00:40		0.38	0.36	11.43%
APDN	2024-04-18 15:00:39		0.37	0.34	11.43%
APDN	2024-04-18 16:00:40		0.38	0.33	5.71%
APDN	2024-04-18 17:00:42		0.37	0.33	6.06%
APDN	2024-04-18 20:00:41		0.00	0.00	6.06%
2024-04-19
APDN	2024-04-19 05:00:40		0.38	0.26	6.06%
APDN	2024-04-19 07:00:42		0.41	0.30	6.06%
APDN	2024-04-19 10:00:47		0.36	0.34	0.00%
APDN	2024-04-19 11:00:42		0.35	0.33	0.00%
APDN	2024-04-19 12:00:43		0.37	0.33	0.00%
APDN	2024-04-19 13:00:43		0.37	0.35	0.00%
APDN	2024-04-19 15:00:39		0.37	0.35	9.09%
APDN	2024-04-19 16:00:41		0.37	0.33	3.03%
APDN	2024-04-19 16:15:28	8-K Sec report https://www.sec.gov/Archives/edgar/data/744452/000110465924049449/0001104659-24-049449-index.htm 8-K - APPLIED DNA SCIENCES INC (0000744452) (Filer)
APDN	2024-04-19 17:00:43		0.37	0.33	2.86%
APDN	2024-04-19 20:00:38		0.00	0.00	2.86%
2024-04-22
APDN	2024-04-22 07:00:39		0.41	0.30	2.86%
APDN	2024-04-22 08:00:42		0.40	0.30	2.86%
APDN	2024-04-22 09:00:39		0.48	0.23	2.86%
APDN	2024-04-22 10:00:43		0.36	0.33	0.00%
APDN	2024-04-22 11:00:45		0.34	0.33	-5.71%
APDN	2024-04-22 14:00:40		0.34	0.33	-2.86%
APDN	2024-04-22 15:00:42		0.34	0.33	-5.71%
APDN	2024-04-22 16:00:48		0.35	0.33	-2.86%
APDN	2024-04-22 17:00:37	8-K Sec report https://www.sec.gov/Archives/edgar/data/744452/000110465924050056/0001104659-24-050056-index.htm 8-K - APPLIED DNA SCIENCES INC (0000744452) (Filer)
APDN	2024-04-22 17:00:41		0.35	0.32	-5.71%
APDN	2024-04-22 20:00:40		0.00	0.00	-5.71%
2024-04-23
APDN	2024-04-23 05:00:33		0.38	0.29	-5.71%
APDN	2024-04-23 08:00:39		0.38	0.30	-5.71%
APDN	2024-04-23 09:00:36		0.38	0.29	2.86%
APDN	2024-04-23 10:00:45		0.34	0.32	0.00%
APDN	2024-04-23 11:00:39		0.32	0.31	-5.71%
APDN	2024-04-23 12:00:43		0.31	0.30	-5.71%
APDN	2024-04-23 13:00:37		0.32	0.30	-5.71%
APDN	2024-04-23 14:00:38		0.30	0.30	-8.57%
APDN	2024-04-23 14:45:25	8-K Sec report https://www.sec.gov/Archives/edgar/data/744452/000110465924050524/0001104659-24-050524-index.htm 8-K/A - APPLIED DNA SCIENCES INC (0000744452) (Filer)
APDN	2024-04-23 15:00:45		0.30	0.29	-11.43%
APDN	2024-04-23 17:00:35		0.30	0.29	-12.12%
APDN	2024-04-23 18:00:38		0.31	0.29	-9.09%
APDN	2024-04-23 19:00:42		0.34	0.30	-3.03%
APDN	2024-04-23 20:00:46		0.00	0.00	-3.03%
2024-04-24
APDN	2024-04-24 05:00:48		0.28	0.21	-3.03%
APDN	2024-04-24 06:00:50		0.28	0.22	-3.03%
APDN	2024-04-24 07:00:45		0.28	0.23	-15.15%
APDN	2024-04-24 08:00:48		0.26	0.25	-9.09%
APDN	2024-04-24 10:00:48		0.27	0.26	-9.09%
APDN	2024-04-24 11:00:50		0.25	0.25	-12.12%
APDN	2024-04-24 12:00:49		0.25	0.24	-12.12%
APDN	2024-04-24 13:00:48		0.25	0.24	-15.15%
APDN	2024-04-24 14:00:49		0.24	0.23	-18.18%
APDN	2024-04-24 15:00:46		0.24	0.23	-15.15%
APDN	2024-04-24 16:00:46		0.26	0.23	-15.15%
APDN	2024-04-24 17:00:51		0.24	0.23	-17.24%
APDN	2024-04-24 19:00:45		0.25	0.24	-13.79%
2024-04-25
APDN	2024-04-25 09:00:49		4.80	3.78	-158.62%
APDN	2024-04-25 10:00:49		4.50	4.20	-193.10%
APDN	2024-04-25 11:00:50		4.70	4.36	-58.62%
APDN	2024-04-25 12:00:47		4.61	4.42	-96.55%
APDN	2024-04-25 13:00:46		4.77	4.35	-10.34%
APDN	2024-04-25 14:00:52		4.86	4.58	-48.28%
APDN	2024-04-25 15:00:53		4.56	4.30	-96.55%
APDN	2024-04-25 16:00:46		5.10	4.53	1641.38%
APDN	2024-04-25 17:00:50		5.10	4.53	0.42%
APDN	2024-04-25 18:00:50		5.10	4.81	0.84%
APDN	2024-04-25 19:00:45		5.10	4.53	4.18%
APDN	2024-04-25 20:00:45		0.00	0.00	6.69%

We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.