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

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

+ Medicine, Gene and cell



Clear duplicates of prices



2024-03-19
APDN 2024-03-19 19:00:350.48 0.44 2.27%
APDN 2024-03-19 20:00:410.00 0.00 2.27%
2024-03-20
APDN 2024-03-20 05:00:410.58 0.33 2.27%
APDN 2024-03-20 07:00:410.52 0.41 2.27%
APDN 2024-03-20 10:00:500.49 0.46 -4.55%
APDN 2024-03-20 11:00:400.47 0.46 4.55%
APDN 2024-03-20 12:00:480.49 0.46 6.82%
APDN 2024-03-20 13:00:460.49 0.46 4.55%
APDN 2024-03-20 14:00:490.49 0.46 6.82%
APDN 2024-03-20 15:00:460.50 0.50 11.36%
APDN 2024-03-20 16:00:500.52 0.46 11.36%
APDN 2024-03-20 17:00:360.52 0.46 11.11%
APDN 2024-03-20 18:00:400.51 0.46 11.11%
APDN 2024-03-20 20:00:390.00 0.00 11.11%
2024-03-21
APDN 2024-03-21 05:00:480.58 0.41 11.11%
APDN 2024-03-21 06:00:560.58 0.46 11.11%
APDN 2024-03-21 07:00:490.57 0.46 11.11%
APDN 2024-03-21 08:00:440.56 0.45 11.11%
APDN 2024-03-21 09:00:410.52 0.46 11.11%
APDN 2024-03-21 10:00:450.51 0.47 -6.67%
APDN 2024-03-21 11:00:440.49 0.46 -6.67%
APDN 2024-03-21 12:00:500.48 0.47 -6.67%
APDN 2024-03-21 13:00:430.48 0.47 -4.44%
APDN 2024-03-21 14:00:420.48 0.48 -4.44%
APDN 2024-03-21 15:00:480.50 0.49 0.00%
APDN 2024-03-21 16:00:410.51 0.47 0.00%
APDN 2024-03-21 20:00:460.00 0.00 0.00%
2024-03-22
APDN 2024-03-22 05:00:410.58 0.41 0.00%
APDN 2024-03-22 06:00:460.58 0.44 0.00%
APDN 2024-03-22 07:00:430.51 0.44 0.00%
APDN 2024-03-22 09:00:400.51 0.46 -2.00%
APDN 2024-03-22 10:00:510.50 0.48 2.00%
APDN 2024-03-22 11:00:420.49 0.47 -4.00%
APDN 2024-03-22 13:00:420.48 0.47 -4.00%
APDN 2024-03-22 14:00:410.49 0.48 -2.00%
APDN 2024-03-22 15:00:450.50 0.48 0.00%
APDN 2024-03-22 16:00:410.51 0.47 0.00%
APDN 2024-03-22 20:00:480.00 0.00 0.00%
2024-03-25
APDN 2024-03-25 05:00:460.58 0.41 0.00%
APDN 2024-03-25 06:00:500.58 0.40 0.00%
APDN 2024-03-25 07:00:440.52 0.43 0.00%
APDN 2024-03-25 08:00:440.52 0.46 0.00%
APDN 2024-03-25 10:00:500.49 0.47 -4.00%
APDN 2024-03-25 13:00:460.49 0.47 -2.00%
APDN 2024-03-25 14:00:470.49 0.48 -4.00%
APDN 2024-03-25 15:00:490.49 0.48 -2.00%
APDN 2024-03-25 16:00:420.51 0.47 -4.00%
APDN 2024-03-25 17:00:410.51 0.47 0.00%
APDN 2024-03-25 20:00:390.00 0.00 0.00%
2024-03-26
APDN 2024-03-26 05:00:380.54 0.40 0.00%
APDN 2024-03-26 07:00:480.54 0.44 0.00%
APDN 2024-03-26 10:00:520.48 0.46 -4.00%
APDN 2024-03-26 11:00:420.48 0.45 -6.00%
APDN 2024-03-26 12:00:480.46 0.44 -6.00%
APDN 2024-03-26 13:00:420.45 0.44 -8.00%
APDN 2024-03-26 15:00:380.45 0.43 -6.00%
APDN 2024-03-26 16:00:400.46 0.44 -8.00%
APDN 2024-03-26 17:00:330.46 0.44 -8.33%
APDN 2024-03-26 19:00:280.46 0.44 -4.17%
APDN 2024-03-26 20:00:260.00 0.00 -4.17%
2024-03-27
APDN 2024-03-27 04:00:450.48 0.00 -4.17%
APDN 2024-03-27 05:00:410.48 0.42 -4.17%
APDN 2024-03-27 08:00:480.44 0.42 -4.17%
APDN 2024-03-27 10:00:460.44 0.43 -2.08%
APDN 2024-03-27 11:00:430.44 0.44 0.00%
APDN 2024-03-27 12:00:530.44 0.43 0.00%
APDN 2024-03-27 14:00:430.43 0.41 -4.17%
APDN 2024-03-27 15:00:390.42 0.41 -6.25%
APDN 2024-03-27 16:00:420.46 0.41 -2.08%
APDN 2024-03-27 17:00:420.46 0.41 -2.27%
APDN 2024-03-27 20:00:390.00 0.00 -2.27%
2024-03-28
APDN 2024-03-28 04:00:480.56 0.00 -2.27%
APDN 2024-03-28 05:00:450.50 0.39 -2.27%
APDN 2024-03-28 08:00:430.45 0.39 -2.27%
APDN 2024-03-28 10:00:380.45 0.43 0.00%
APDN 2024-03-28 11:00:490.44 0.43 0.00%
APDN 2024-03-28 12:00:500.44 0.42 -2.27%
APDN 2024-03-28 14:00:390.44 0.42 2.27%
APDN 2024-03-28 15:00:400.44 0.41 -2.27%
APDN 2024-03-28 16:00:470.44 0.41 -4.55%
APDN 2024-03-28 17:00:380.44 0.41 -4.65%
APDN 2024-03-28 20:00:380.00 0.00 -4.65%
2024-04-01
APDN 2024-04-01 04:00:480.48 0.00 -4.65%
APDN 2024-04-01 05:00:410.48 0.37 -4.65%
APDN 2024-04-01 07:00:460.48 0.39 -4.65%
APDN 2024-04-01 10:00:430.45 0.43 6.98%
APDN 2024-04-01 11:00:440.46 0.43 6.98%
APDN 2024-04-01 12:00:440.45 0.44 9.30%
APDN 2024-04-01 13:00:460.44 0.43 6.98%
APDN 2024-04-01 15:00:410.45 0.43 4.65%
APDN 2024-04-01 16:00:400.46 0.42 2.33%
APDN 2024-04-01 17:00:410.46 0.42 2.44%
APDN 2024-04-01 20:00:440.00 0.00 2.44%
2024-04-02
APDN 2024-04-02 04:00:470.46 0.00 2.44%
APDN 2024-04-02 05:00:440.46 0.37 2.44%
APDN 2024-04-02 07:00:410.46 0.38 2.44%
APDN 2024-04-02 09:00:460.46 0.40 2.44%
APDN 2024-04-02 10:00:460.45 0.43 4.88%
APDN 2024-04-02 11:00:430.42 0.41 -2.44%
APDN 2024-04-02 12:00:450.45 0.41 0.00%
APDN 2024-04-02 13:00:380.43 0.41 0.00%
APDN 2024-04-02 15:00:420.45 0.43 2.44%
APDN 2024-04-02 16:00:420.45 0.41 2.44%
APDN 2024-04-02 17:00:460.45 0.41 2.38%
APDN 2024-04-02 20:00:430.00 0.00 2.38%
2024-04-03
APDN 2024-04-03 05:00:370.48 0.34 2.38%
APDN 2024-04-03 07:00:430.48 0.37 2.38%
APDN 2024-04-03 10:00:470.44 0.41 -2.38%
APDN 2024-04-03 11:00:500.44 0.42 -4.76%
APDN 2024-04-03 14:00:390.46 0.43 2.38%
APDN 2024-04-03 15:00:410.46 0.42 -2.38%
APDN 2024-04-03 16:00:480.46 0.42 2.38%
APDN 2024-04-03 17:00:400.46 0.42 2.33%
APDN 2024-04-03 20:00:430.00 0.00 2.33%
2024-04-04
APDN 2024-04-04 05:00:430.52 0.40 2.33%
APDN 2024-04-04 07:00:460.50 0.40 2.33%
APDN 2024-04-04 10:00:440.40 0.38 -13.95%
APDN 2024-04-04 11:00:440.40 0.39 -11.63%
APDN 2024-04-04 12:00:470.40 0.39 -9.30%
APDN 2024-04-04 13:00:450.42 0.39 -9.30%
APDN 2024-04-04 14:00:450.42 0.41 -6.98%
APDN 2024-04-04 15:00:500.41 0.39 -9.30%
APDN 2024-04-04 16:00:460.45 0.39 -9.30%
APDN 2024-04-04 17:00:460.45 0.39 -9.09%
APDN 2024-04-04 20:00:420.00 0.00 -9.09%
2024-04-05
APDN 2024-04-05 04:00:500.00 0.34 -9.09%
APDN 2024-04-05 05:00:420.52 0.36 -9.09%
APDN 2024-04-05 07:00:420.47 0.36 -9.09%
APDN 2024-04-05 10:00:480.42 0.40 0.00%
APDN 2024-04-05 12:00:430.40 0.40 0.00%
APDN 2024-04-05 13:00:430.40 0.39 0.00%
APDN 2024-04-05 14:00:480.40 0.39 -2.27%
APDN 2024-04-05 16:00:520.41 0.39 -2.27%
APDN 2024-04-05 19:00:400.41 0.38 -2.27%
APDN 2024-04-05 20:00:480.00 0.00 -2.27%
2024-04-08
APDN 2024-04-08 05:00:390.48 0.36 -2.27%
APDN 2024-04-08 07:00:450.44 0.37 -2.27%
APDN 2024-04-08 09:01:130.48 0.37 -2.27%
APDN 2024-04-08 10:00:420.40 0.39 0.00%
APDN 2024-04-08 11:00:440.40 0.39 2.27%
APDN 2024-04-08 16:00:430.41 0.39 2.27%
APDN 2024-04-08 17:00:430.46 0.39 5.13%
APDN 2024-04-08 18:00:520.47 0.39 5.13%
APDN 2024-04-08 20:00:430.00 0.00 5.13%
2024-04-09
APDN 2024-04-09 05:00:430.48 0.35 5.13%
APDN 2024-04-09 07:00:520.47 0.35 5.13%
APDN 2024-04-09 08:00:450.47 0.36 5.13%
APDN 2024-04-09 09:00:440.47 0.38 5.13%
APDN 2024-04-09 10:00:430.42 0.40 0.00%
APDN 2024-04-09 11:00:440.40 0.39 0.00%
APDN 2024-04-09 13:00:430.42 0.39 -2.56%
APDN 2024-04-09 14:00:430.41 0.39 -2.56%
APDN 2024-04-09 15:00:510.41 0.38 -2.56%
APDN 2024-04-09 16:00:410.48 0.38 -2.56%
APDN 2024-04-09 17:00:410.43 0.38 -2.50%
APDN 2024-04-09 20:00:450.00 0.00 -2.50%
2024-04-10
APDN 2024-04-10 05:00:400.48 0.35 -2.50%
APDN 2024-04-10 07:00:420.43 0.35 -2.50%
APDN 2024-04-10 10:00:470.40 0.38 0.00%
APDN 2024-04-10 11:00:430.40 0.38 2.50%
APDN 2024-04-10 12:00:400.42 0.40 2.50%
APDN 2024-04-10 13:00:450.42 0.39 2.50%
APDN 2024-04-10 14:00:420.41 0.39 2.50%
APDN 2024-04-10 16:00:430.41 0.39 0.00%
APDN 2024-04-10 20:00:450.00 0.00 0.00%
2024-04-11
APDN 2024-04-11 05:00:430.53 0.35 0.00%
APDN 2024-04-11 07:00:440.45 0.36 0.00%
APDN 2024-04-11 09:00:380.53 0.38 0.00%
APDN 2024-04-11 10:00:420.40 0.39 2.56%
APDN 2024-04-11 11:00:440.39 0.38 2.56%
APDN 2024-04-11 12:00:460.39 0.38 -2.56%
APDN 2024-04-11 15:00:440.38 0.38 -2.56%
APDN 2024-04-11 16:00:380.41 0.37 -2.56%
APDN 2024-04-11 20:00:450.00 0.00 -2.56%
2024-04-12
APDN 2024-04-12 05:00:400.56 0.34 -2.56%
APDN 2024-04-12 06:00:450.51 0.34 -2.56%
APDN 2024-04-12 07:00:400.45 0.34 -2.56%
APDN 2024-04-12 08:00:400.43 0.34 -2.56%
APDN 2024-04-12 09:00:360.43 0.35 -2.56%
APDN 2024-04-12 10:00:520.41 0.38 2.56%
APDN 2024-04-12 11:00:410.38 0.38 0.00%
APDN 2024-04-12 13:00:410.40 0.38 0.00%
APDN 2024-04-12 14:00:400.39 0.38 0.00%
APDN 2024-04-12 15:00:410.40 0.38 0.00%
APDN 2024-04-12 16:00:410.39 0.37 0.00%
APDN 2024-04-12 20:00:410.00 0.00 0.00%
2024-04-15
APDN 2024-04-15 05:00:370.49 0.34 0.00%
APDN 2024-04-15 07:00:410.43 0.34 0.00%
APDN 2024-04-15 09:00:400.42 0.34 0.00%
APDN 2024-04-15 10:00:440.39 0.38 2.63%
APDN 2024-04-15 11:00:380.37 0.37 0.00%
APDN 2024-04-15 12:00:410.37 0.36 -5.26%
APDN 2024-04-15 15:00:440.40 0.36 2.63%
APDN 2024-04-15 16:00:390.40 0.36 -5.26%
APDN 2024-04-15 20:00:360.00 0.00 -5.26%
2024-04-16
APDN 2024-04-16 05:00:380.48 0.32 -5.26%
APDN 2024-04-16 07:00:370.43 0.33 -5.26%
APDN 2024-04-16 08:00:430.43 0.35 -5.26%
APDN 2024-04-16 09:00:390.43 0.38 -5.26%
APDN 2024-04-16 10:00:410.37 0.36 0.00%
APDN 2024-04-16 11:00:410.36 0.35 -2.63%
APDN 2024-04-16 12:00:410.36 0.34 -2.63%
APDN 2024-04-16 14:00:410.36 0.35 -2.63%
APDN 2024-04-16 16:00:410.40 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 17:00:370.40 0.34 -2.78%
APDN 2024-04-16 20:00:400.00 0.00 -2.78%
2024-04-17
APDN 2024-04-17 05:00:410.48 0.31 -2.78%
APDN 2024-04-17 06:00:450.42 0.20 -2.78%
APDN 2024-04-17 07:00:430.42 0.32 -2.78%
APDN 2024-04-17 09:00:360.41 0.33 -2.78%
APDN 2024-04-17 10:00:500.36 0.35 5.56%
APDN 2024-04-17 11:00:380.34 0.33 -2.78%
APDN 2024-04-17 12:00:420.34 0.33 -5.56%
APDN 2024-04-17 13:00:410.33 0.33 -5.56%
APDN 2024-04-17 14:00:430.34 0.33 -5.56%
APDN 2024-04-17 15:00:420.35 0.33 -5.56%
APDN 2024-04-17 16:00:390.37 0.31 -2.78%
APDN 2024-04-17 17:00:460.37 0.31 -2.86%
APDN 2024-04-17 20:00:470.00 0.00 -2.86%
2024-04-18
APDN 2024-04-18 05:00:360.40 0.30 -2.86%
APDN 2024-04-18 07:00:440.38 0.30 -2.86%
APDN 2024-04-18 10:00:430.37 0.34 2.86%
APDN 2024-04-18 11:00:410.35 0.33 0.00%
APDN 2024-04-18 12:00:420.38 0.37 11.43%
APDN 2024-04-18 13:00:430.37 0.37 11.43%
APDN 2024-04-18 14:00:400.38 0.36 11.43%
APDN 2024-04-18 15:00:390.37 0.34 11.43%
APDN 2024-04-18 16:00:400.38 0.33 5.71%
APDN 2024-04-18 17:00:420.37 0.33 6.06%


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.