Favourites   Have ideas?  Sign in / Register

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

+ Medicine, Gene and cell


 

  Last week   Last 30 days   Last 3 monthes
Clear trash/duplicates Clear duplicates of prices Only english


2022-11-03

APDN 2022-11-03 23:00:380.00 0.00 4.22%
2022-11-04

APDN 2022-11-04 04:00:160.00 0.65 4.22%
APDN 2022-11-04 05:00:061.90 1.69 4.22%
APDN 2022-11-04 06:00:451.90 1.65 4.22%
APDN 2022-11-04 07:00:571.90 1.65 6.63%
APDN 2022-11-04 08:00:291.90 1.70 6.63%
APDN 2022-11-04 10:00:391.77 1.75 -1.20%
APDN 2022-11-04 11:00:271.87 1.85 5.42%
APDN 2022-11-04 12:00:211.85 1.83 4.22%
APDN 2022-11-04 13:00:311.83 1.81 3.01%
APDN 2022-11-04 14:00:201.85 1.84 3.61%
APDN 2022-11-04 15:00:361.84 1.83 3.61%
APDN 2022-11-04 16:00:401.95 1.70 16.27%
APDN 2022-11-04 17:00:401.95 1.70 15.25%
APDN 2022-11-04 18:00:201.95 1.70 7.34%
APDN 2022-11-04 20:00:110.00 0.00 7.34%
2022-11-07

APDN 2022-11-07 06:00:072.00 1.65 9.04%
APDN 2022-11-07 07:00:282.00 1.65 12.99%
APDN 2022-11-07 08:00:401.99 1.65 12.99%
APDN 2022-11-07 09:00:161.92 1.82 -0.56%
APDN 2022-11-07 10:00:121.92 1.85 -0.56%
APDN 2022-11-07 11:00:071.82 1.81 -5.65%
APDN 2022-11-07 12:00:381.82 1.80 -6.78%
APDN 2022-11-07 13:00:201.80 1.78 -7.34%
APDN 2022-11-07 14:00:551.76 1.75 -9.60%
APDN 2022-11-07 15:00:341.76 1.75 -10.17%
APDN 2022-11-07 16:00:081.79 1.76 -8.47%
APDN 2022-11-07 17:00:151.95 1.75 -0.56%
APDN 2022-11-07 18:00:091.95 1.74 -0.52%
APDN 2022-11-07 19:00:461.92 1.77 -0.56%
APDN 2022-11-07 22:01:010.00 0.00 -0.52%
2022-11-08

APDN 2022-11-08 05:00:062.16 0.00 -0.52%
APDN 2022-11-08 06:00:082.16 1.75 -0.52%
APDN 2022-11-08 10:00:262.16 1.77 -0.52%
APDN 2022-11-08 11:00:121.76 1.73 -0.52%
APDN 2022-11-08 14:00:531.73 1.72 -2.07%
APDN 2022-11-08 15:00:221.71 1.69 -3.11%
APDN 2022-11-08 16:00:241.71 1.69 -2.59%
APDN 2022-11-08 17:00:061.73 1.66 -3.11%
APDN 2022-11-08 18:00:371.90 1.66 -11.92%
APDN 2022-11-08 19:00:331.90 1.66 -13.07%
APDN 2022-11-08 22:00:410.00 0.00 -13.07%
2022-11-09

APDN 2022-11-09 05:00:590.00 1.64 -13.07%
APDN 2022-11-09 06:01:002.37 1.65 -13.07%
APDN 2022-11-09 08:00:151.93 1.65 -13.07%
APDN 2022-11-09 09:00:181.77 1.65 -13.07%
APDN 2022-11-09 10:00:291.74 1.65 -13.07%
APDN 2022-11-09 11:00:201.67 1.65 -3.98%
APDN 2022-11-09 12:00:161.67 1.65 -6.25%
APDN 2022-11-09 13:00:311.67 1.66 -5.11%
APDN 2022-11-09 14:00:321.68 1.67 -5.11%
APDN 2022-11-09 15:00:211.66 1.65 -5.68%
APDN 2022-11-09 16:00:271.64 1.62 -6.82%
APDN 2022-11-09 17:00:091.74 1.60 -7.95%
APDN 2022-11-09 18:00:331.74 1.55 -10.23%
APDN 2022-11-09 19:00:541.74 1.61 -10.23%
APDN 2022-11-09 20:00:111.74 1.61 -8.52%
APDN 2022-11-09 21:01:260.00 0.00 -8.52%
APDN 2022-11-09 22:00:081.74 1.61 -8.82%
2022-11-10

APDN 2022-11-10 00:00:411.74 1.61 -8.52%
APDN 2022-11-10 05:00:381.82 0.65 -8.52%
APDN 2022-11-10 06:00:251.98 1.31 -8.52%
APDN 2022-11-10 07:00:561.85 1.40 -8.52%
APDN 2022-11-10 08:00:071.85 1.65 -8.52%
APDN 2022-11-10 10:00:091.70 1.61 -8.52%
APDN 2022-11-10 11:00:111.79 1.56 -8.52%
APDN 2022-11-10 12:00:581.66 1.65 -2.27%
APDN 2022-11-10 13:00:371.74 1.72 1.70%
APDN 2022-11-10 14:00:091.70 1.66 -1.14%
APDN 2022-11-10 15:00:471.76 1.73 1.14%
APDN 2022-11-10 16:00:411.74 1.73 1.70%
APDN 2022-11-10 17:00:221.76 1.70 -1.70%
APDN 2022-11-10 18:00:141.76 1.70 -3.41%
APDN 2022-11-10 19:00:231.78 1.76 0.00%
APDN 2022-11-10 21:01:390.00 0.00 0.00%
APDN 2022-11-10 22:00:121.78 1.76 0.00%
2022-11-11

APDN 2022-11-11 06:00:441.90 1.61 0.00%
APDN 2022-11-11 07:00:261.90 1.54 0.00%
APDN 2022-11-11 09:00:211.77 1.70 0.00%
APDN 2022-11-11 10:00:321.86 1.65 0.00%
APDN 2022-11-11 11:00:531.73 1.69 4.32%
APDN 2022-11-11 12:00:191.72 1.70 5.56%
APDN 2022-11-11 13:00:091.64 1.63 0.62%
APDN 2022-11-11 14:00:451.70 1.69 4.32%
APDN 2022-11-11 15:00:101.73 1.72 6.79%
APDN 2022-11-11 16:00:071.73 1.71 6.79%
APDN 2022-11-11 17:00:221.79 1.63 -4.32%
2022-11-14

APDN 2022-11-14 00:00:530.00 0.00 -4.05%
APDN 2022-11-14 05:00:520.00 0.65 -4.05%
APDN 2022-11-14 06:00:471.90 0.65 -4.05%
APDN 2022-11-14 07:00:351.94 0.65 -4.05%
APDN 2022-11-14 08:00:071.77 0.65 -4.05%
APDN 2022-11-14 11:00:091.67 1.65 -1.73%
APDN 2022-11-14 12:00:241.65 1.64 -2.31%
APDN 2022-11-14 13:01:001.65 1.61 -3.47%
APDN 2022-11-14 14:00:261.64 1.62 -3.47%
APDN 2022-11-14 15:00:441.64 1.63 -2.89%
APDN 2022-11-14 16:00:381.63 1.61 -4.05%
APDN 2022-11-14 17:00:131.69 1.60 -7.51%
APDN 2022-11-14 18:00:161.69 1.60 -7.69%
APDN 2022-11-14 19:00:111.69 1.60 -7.51%
APDN 2022-11-14 20:00:151.69 1.60 -5.20%
APDN 2022-11-14 22:00:400.00 0.00 -5.33%
2022-11-15

APDN 2022-11-15 05:00:382.50 0.65 -5.33%
APDN 2022-11-15 06:00:122.50 1.45 -5.33%
APDN 2022-11-15 07:00:081.99 1.58 -5.33%
APDN 2022-11-15 09:00:191.69 1.58 -5.33%
APDN 2022-11-15 10:00:441.74 1.58 -5.33%
APDN 2022-11-15 11:00:321.63 1.57 0.00%
APDN 2022-11-15 12:00:091.59 1.58 -0.59%
APDN 2022-11-15 13:00:491.61 1.60 0.00%
APDN 2022-11-15 14:00:491.59 1.56 -1.18%
APDN 2022-11-15 15:00:401.57 1.56 -2.37%
APDN 2022-11-15 16:00:101.57 1.55 -2.37%
APDN 2022-11-15 17:00:211.58 1.54 -7.69%
APDN 2022-11-15 18:00:311.60 1.54 -7.69%
APDN 2022-11-15 19:00:081.64 1.54 -7.69%
APDN 2022-11-15 22:00:361.64 1.53 -9.47%
2022-11-16

APDN 2022-11-16 05:00:441.88 0.65 -9.47%
APDN 2022-11-16 06:00:301.88 1.48 -5.92%
APDN 2022-11-16 07:00:521.88 1.49 -5.92%
APDN 2022-11-16 09:00:101.88 1.56 -5.92%
APDN 2022-11-16 11:00:441.55 1.52 -4.14%
APDN 2022-11-16 12:00:161.53 1.51 -3.55%
APDN 2022-11-16 13:01:011.55 1.52 -4.73%
APDN 2022-11-16 14:00:421.54 1.53 -4.14%
APDN 2022-11-16 15:00:081.53 1.51 -4.73%
APDN 2022-11-16 16:00:271.56 1.53 -4.14%
APDN 2022-11-16 17:00:561.82 1.51 -9.47%
APDN 2022-11-16 19:00:061.82 1.56 -9.38%
APDN 2022-11-16 20:00:311.82 1.51 -8.13%
APDN 2022-11-16 22:00:211.82 1.51 -8.33%
2022-11-17

APDN 2022-11-17 05:00:420.00 0.65 -8.33%
APDN 2022-11-17 06:00:151.83 1.35 -8.33%
APDN 2022-11-17 08:00:381.68 1.35 -8.33%
APDN 2022-11-17 09:00:171.61 1.35 -8.33%
APDN 2022-11-17 10:00:181.59 1.45 -8.33%
APDN 2022-11-17 11:00:551.53 1.50 -0.64%
APDN 2022-11-17 12:00:321.51 1.48 -3.21%
APDN 2022-11-17 13:00:461.51 1.49 -3.85%
APDN 2022-11-17 14:00:091.51 1.48 -3.85%
APDN 2022-11-17 15:00:451.48 1.47 -5.13%
APDN 2022-11-17 16:00:291.47 1.45 -6.41%
APDN 2022-11-17 17:00:511.52 1.44 -7.69%
APDN 2022-11-17 18:00:321.68 1.41 -7.69%
2022-11-18

APDN 2022-11-18 05:00:090.00 1.41 -7.69%
APDN 2022-11-18 06:00:581.48 1.42 -7.69%
APDN 2022-11-18 08:00:401.48 1.45 -7.69%
APDN 2022-11-18 09:00:481.82 1.47 -5.13%
APDN 2022-11-18 10:00:231.55 1.48 -5.13%
APDN 2022-11-18 11:00:361.49 1.45 -5.13%
APDN 2022-11-18 12:00:101.48 1.46 -5.13%
APDN 2022-11-18 13:00:401.47 1.45 -6.41%
APDN 2022-11-18 14:00:091.46 1.45 -6.41%
APDN 2022-11-18 15:00:091.48 1.42 -7.05%
APDN 2022-11-18 16:00:341.46 1.44 -7.05%
APDN 2022-11-18 17:00:431.50 1.42 -7.69%
APDN 2022-11-18 18:00:251.56 1.42 -7.69%
APDN 2022-11-18 22:01:040.00 0.00 -7.69%
2022-11-21

APDN 2022-11-21 00:00:440.00 0.00 -7.50%
APDN 2022-11-21 05:00:390.00 0.65 -7.50%
APDN 2022-11-21 06:00:221.45 1.40 -7.50%
APDN 2022-11-21 08:00:511.82 1.41 -9.38%
APDN 2022-11-21 09:00:251.82 1.40 -9.38%
APDN 2022-11-21 10:00:241.48 1.43 -9.38%
APDN 2022-11-21 11:00:191.43 1.41 -8.13%
APDN 2022-11-21 12:00:111.41 1.40 -9.38%
APDN 2022-11-21 13:00:091.41 1.39 -9.38%
APDN 2022-11-21 14:00:061.43 1.39 -9.38%
APDN 2022-11-21 15:00:141.43 1.40 -8.13%
APDN 2022-11-21 16:00:321.42 1.40 -8.13%
APDN 2022-11-21 17:00:341.42 1.39 -12.50%
APDN 2022-11-21 18:00:151.44 1.40 -13.89%
APDN 2022-11-21 19:00:441.44 1.39 -13.89%
APDN 2022-11-21 21:01:420.00 0.00 -8.33%
2022-11-22

APDN 2022-11-22 05:00:182.50 0.65 -8.33%
APDN 2022-11-22 06:00:252.50 1.35 -8.33%
APDN 2022-11-22 08:00:202.40 1.35 -8.33%
APDN 2022-11-22 10:00:331.52 1.35 -8.33%
APDN 2022-11-22 11:00:421.44 1.40 0.00%
APDN 2022-11-22 12:00:071.45 1.43 2.78%
APDN 2022-11-22 13:00:171.46 1.45 3.47%
APDN 2022-11-22 14:00:501.46 1.43 3.47%
APDN 2022-11-22 15:00:541.46 1.45 3.47%
APDN 2022-11-22 16:00:361.45 1.43 2.78%
APDN 2022-11-22 17:00:411.46 1.42 0.00%
APDN 2022-11-22 18:00:211.51 1.42 0.00%
APDN 2022-11-22 20:00:411.48 1.42 0.00%
APDN 2022-11-22 21:01:200.00 0.00 0.00%
APDN 2022-11-22 22:00:101.48 1.42 0.00%
2022-11-23

APDN 2022-11-23 05:00:170.00 0.65 0.00%
APDN 2022-11-23 06:00:341.44 1.40 0.00%
APDN 2022-11-23 07:00:081.43 1.40 0.00%
APDN 2022-11-23 08:00:141.92 1.40 0.00%
APDN 2022-11-23 09:00:461.85 1.40 0.00%
APDN 2022-11-23 10:00:131.62 1.40 0.00%
APDN 2022-11-23 11:00:431.47 1.40 5.00%
APDN 2022-11-23 12:00:091.44 1.43 2.14%
APDN 2022-11-23 13:00:101.44 1.42 2.14%
APDN 2022-11-23 14:00:341.39 1.38 -1.43%
APDN 2022-11-23 15:00:201.41 1.39 0.71%
APDN 2022-11-23 16:00:411.40 1.37 -0.71%
APDN 2022-11-23 17:00:311.43 1.36 -0.71%
APDN 2022-11-23 18:00:491.60 1.36 1.43%
2022-11-24

APDN 2022-11-24 11:00:180.00 0.00 1.43%
2022-11-25

APDN 2022-11-25 05:00:180.00 1.36 1.43%
APDN 2022-11-25 06:00:322.50 1.36 1.43%
APDN 2022-11-25 08:00:192.05 1.36 1.43%
APDN 2022-11-25 10:00:451.53 1.36 1.43%
APDN 2022-11-25 11:00:131.45 1.38 -0.71%
APDN 2022-11-25 12:00:181.42 1.39 1.43%
APDN 2022-11-25 13:00:201.42 1.40 0.71%
APDN 2022-11-25 14:00:301.45 1.37 1.43%
APDN 2022-11-25 15:00:121.46 1.37 1.44%
APDN 2022-11-25 18:00:320.00 0.00 1.44%
APDN 2022-11-25 19:00:060.00 0.00 1.43%
APDN 2022-11-25 23:00:350.00 0.00 1.44%
2022-11-28

APDN 2022-11-28 05:00:350.00 1.36 1.44%
APDN 2022-11-28 06:00:081.90 1.36 1.44%
APDN 2022-11-28 08:00:091.72 1.36 1.44%
APDN 2022-11-28 10:00:101.47 1.36 1.44%
APDN 2022-11-28 11:00:131.41 1.40 0.72%
APDN 2022-11-28 12:00:161.40 1.39 0.00%
APDN 2022-11-28 14:00:081.40 1.38 -0.72%
APDN 2022-11-28 15:00:521.39 1.37 -2.16%
APDN 2022-11-28 16:00:161.38 1.37 -2.16%
APDN 2022-11-28 17:00:581.46 1.35 -1.44%
APDN 2022-11-28 18:00:091.46 1.35 -1.41%
2022-11-29

APDN 2022-11-29 05:00:490.00 0.65 -1.41%
APDN 2022-11-29 06:00:122.50 0.65 -1.41%
APDN 2022-11-29 09:00:471.45 1.35 -1.41%
APDN 2022-11-29 10:00:491.45 1.28 -1.41%
APDN 2022-11-29 11:00:221.37 1.36 0.00%
APDN 2022-11-29 12:00:521.37 1.36 -0.70%
APDN 2022-11-29 14:00:311.38 1.37 0.00%
APDN 2022-11-29 15:00:081.39 1.36 0.00%
APDN 2022-11-29 16:00:121.38 1.35 -0.70%
APDN 2022-11-29 17:00:121.39 1.35 -3.52%
APDN 2022-11-29 18:00:121.45 1.35 -3.52%
APDN 2022-11-29 22:00:261.45 1.35 -3.65%
2022-11-30

APDN 2022-11-30 05:00:410.00 0.65 -3.65%
APDN 2022-11-30 06:00:162.50 0.65 -3.65%
APDN 2022-11-30 08:00:151.92 1.24 -3.65%
APDN 2022-11-30 10:01:011.46 1.28 -3.65%
APDN 2022-11-30 11:00:091.40 1.36 2.19%
APDN 2022-11-30 12:00:491.37 1.35 2.19%
APDN 2022-11-30 13:00:111.38 1.35 -0.73%
APDN 2022-11-30 14:00:101.36 1.33 -1.46%
APDN 2022-11-30 15:00:561.38 1.37 0.00%
APDN 2022-11-30 16:00:461.35 1.33 -1.46%
APDN 2022-11-30 17:00:311.48 1.32 -4.38%
APDN 2022-11-30 18:00:441.48 1.32 -5.11%
APDN 2022-11-30 19:00:541.48 1.32 -4.93%
APDN 2022-11-30 21:01:260.00 0.00 -4.93%
2022-12-01

APDN 2022-12-01 01:00:090.00 0.00 -5.11%
APDN 2022-12-01 06:00:432.50 1.32 -5.11%
APDN 2022-12-01 08:00:081.72 1.36 -5.11%
APDN 2022-12-01 09:00:231.72 1.31 -0.73%
APDN 2022-12-01 10:00:151.42 1.31 -0.73%
APDN 2022-12-01 11:00:271.45 1.36 1.46%
APDN 2022-12-01 12:00:331.44 1.41 3.65%
APDN 2022-12-01 13:00:101.49 1.47 8.03%
APDN 2022-12-01 14:00:581.49 1.46 7.30%
APDN 2022-12-01 15:00:221.52 1.47 9.49%
APDN 2022-12-01 16:00:561.57 1.55 14.60%
APDN 2022-12-01 17:00:311.64 1.51 19.71%
APDN 2022-12-01 18:00:141.65 1.51 19.71%
APDN 2022-12-01 19:00:571.68 1.64 20.44%
APDN 2022-12-01 21:01:300.00 0.00 20.44%
APDN 2022-12-01 23:00:461.68 1.64 20.44%
2022-12-02

APDN 2022-12-02 05:00:280.00 0.65 20.44%
APDN 2022-12-02 06:00:521.80 0.65 20.44%
APDN 2022-12-02 08:00:491.67 1.35 20.44%
APDN 2022-12-02 09:00:541.67 1.56 20.44%
APDN 2022-12-02 10:00:491.65 1.56 20.44%
APDN 2022-12-02 11:00:311.60 1.55 14.60%
APDN 2022-12-02 12:00:181.55 1.51 11.68%
APDN 2022-12-02 13:00:251.56 1.53 12.41%
APDN 2022-12-02 14:00:391.56 1.54 14.60%
APDN 2022-12-02 15:00:061.55 1.54 13.87%
APDN 2022-12-02 16:00:101.55 1.53 13.87%
APDN 2022-12-02 17:00:141.56 1.53 13.87%
APDN 2022-12-02 18:00:221.56 1.53 11.76%
APDN 2022-12-02 22:00:270.00 0.00 11.76%
APDN 2022-12-02 23:00:441.56 1.53 20.44%


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.