Applied DNA Sciences Inc

APDN
🏛️ usa →
4.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.17 4.25 4.02 4.02 0.2M
2021-12-30 4.10 4.40 4.10 4.18 0.1M
2021-12-29 4.25 4.28 4.11 4.22 0.1M
2021-12-28 4.56 4.62 4.25 4.26 0.3M
2021-12-27 4.80 4.80 4.53 4.58 0.2M
2021-12-23 4.86 4.90 4.71 4.76 0.2M
2021-12-22 4.90 4.98 4.84 4.85 0.1M
2021-12-21 5.00 5.10 4.81 4.92 0.2M
2021-12-20 4.94 5.15 4.88 5.00 0.1M
2021-12-17 4.98 5.05 4.82 5.03 0.2M
2021-12-16 5.14 5.18 4.93 5.02 0.1M
2021-12-15 5.00 5.25 4.77 5.22 0.1M
2021-12-14 4.73 5.24 4.64 5.23 0.3M
2021-12-13 4.85 4.90 4.52 4.79 0.3M
2021-12-10 5.13 5.26 4.75 4.90 1.1M
2021-12-09 5.33 5.33 5.00 5.08 3.9M
2021-12-08 5.17 5.38 5.12 5.30 0.2M
2021-12-07 5.17 5.25 5.08 5.17 0.1M
2021-12-06 5.15 5.24 4.95 5.07 0.2M
2021-12-03 5.35 5.35 5.03 5.23 0.3M
2021-12-02 5.39 5.52 5.02 5.40 0.3M
2021-12-01 5.72 5.72 4.97 5.44 0.9M
2021-11-30 6.00 6.05 5.55 5.78 1.1M
2021-11-29 6.33 6.38 5.50 6.06 10.2M
2021-11-26 5.00 5.30 4.88 5.30 0.3M
2021-11-24 4.81 4.90 4.70 4.87 0.1M
2021-11-23 4.88 4.89 4.75 4.87 0.1M
2021-11-22 4.99 5.00 4.73 4.78 0.2M
2021-11-19 5.01 5.12 4.96 4.99 0.1M
2021-11-18 5.11 5.19 4.90 4.98 0.2M
2021-11-17 5.20 5.22 5.05 5.11 0.1M
2021-11-16 5.27 5.27 5.10 5.20 0.1M
2021-11-15 5.15 5.57 5.13 5.29 0.5M
2021-11-12 5.16 5.27 5.10 5.18 0.1M
2021-11-11 5.10 5.24 5.09 5.15 0.1M
2021-11-10 5.36 5.37 5.08 5.10 0.2M
2021-11-09 5.36 5.47 5.28 5.39 0.2M
2021-11-08 5.53 5.59 5.29 5.44 0.5M
2021-11-05 6.45 6.83 5.43 5.75 17.7M
2021-11-04 5.47 5.81 5.45 5.72 0.1M
2021-11-03 5.59 5.60 5.45 5.47 0.0M
2021-11-02 5.60 5.65 5.50 5.60 0.0M
2021-11-01 5.40 5.70 5.40 5.58 0.1M
2021-10-29 5.54 5.59 5.35 5.38 0.1M
2021-10-28 5.52 5.60 5.50 5.50 0.0M
2021-10-27 5.61 5.62 5.51 5.55 0.0M
2021-10-26 5.75 5.75 5.50 5.55 0.0M
2021-10-25 5.55 5.79 5.50 5.71 0.1M
2021-10-22 5.70 5.72 5.51 5.57 0.1M
2021-10-21 5.70 5.86 5.62 5.73 0.0M
2021-10-20 5.86 5.93 5.64 5.70 0.1M
2021-10-19 5.62 5.94 5.56 5.79 0.4M
2021-10-18 5.75 5.75 5.52 5.65 0.1M
2021-10-15 5.71 5.79 5.52 5.70 0.1M
2021-10-14 5.60 5.70 5.52 5.70 0.1M
2021-10-13 5.61 5.69 5.33 5.59 0.3M
2021-10-12 4.79 5.82 4.67 5.72 2.2M
2021-10-11 4.67 4.80 4.67 4.75 0.0M
2021-10-08 4.92 5.00 4.65 4.68 0.1M
2021-10-07 4.98 5.03 4.91 4.91 0.1M
2021-10-06 5.18 5.23 4.91 4.92 0.1M
2021-10-05 5.13 5.27 5.10 5.18 0.1M
2021-10-04 5.27 5.38 5.13 5.13 0.1M
2021-10-01 5.41 5.45 5.26 5.27 0.0M
2021-09-30 5.41 5.46 5.34 5.39 0.1M
2021-09-29 5.42 5.53 5.29 5.37 0.1M
2021-09-28 5.56 5.60 5.39 5.41 0.1M
2021-09-27 5.42 5.99 5.40 5.65 0.5M
2021-09-24 5.50 5.50 5.35 5.40 0.1M
2021-09-23 5.41 5.56 5.40 5.55 0.1M
2021-09-22 5.39 5.47 5.29 5.42 0.1M
2021-09-21 5.29 5.54 5.27 5.36 0.1M
2021-09-20 5.28 5.40 5.19 5.30 0.1M
2021-09-17 5.24 5.48 5.12 5.45 0.1M
2021-09-16 5.28 5.43 5.03 5.22 0.3M
2021-09-15 5.45 5.60 5.20 5.26 0.2M
2021-09-14 5.73 5.80 5.40 5.50 0.2M
2021-09-13 5.79 5.84 5.59 5.71 0.1M
2021-09-10 5.82 5.88 5.68 5.81 0.1M
2021-09-09 5.75 5.88 5.75 5.81 0.1M
2021-09-08 5.88 5.88 5.71 5.82 0.2M
2021-09-07 5.91 6.00 5.83 5.94 0.1M
2021-09-03 6.04 6.13 5.75 5.98 0.3M
2021-09-02 5.93 6.26 5.89 6.19 0.8M
2021-09-01 5.87 5.99 5.78 5.87 0.1M
2021-08-31 6.01 6.13 5.73 5.86 0.2M
2021-08-30 5.89 6.18 5.67 6.02 0.3M
2021-08-27 5.99 6.06 5.82 5.82 0.1M
2021-08-26 5.89 6.06 5.79 5.92 0.2M
2021-08-25 5.94 5.98 5.75 5.85 0.1M
2021-08-24 5.78 5.95 5.63 5.88 0.1M
2021-08-23 5.78 5.83 5.61 5.73 0.1M
2021-08-20 5.71 5.89 5.60 5.68 0.1M
2021-08-19 5.79 5.79 5.57 5.60 0.1M
2021-08-18 5.90 6.00 5.76 5.81 0.1M
2021-08-17 5.89 6.02 5.82 5.91 0.1M
2021-08-16 5.91 6.08 5.48 6.04 0.4M
2021-08-13 6.12 6.78 5.89 6.01 1.2M
2021-08-12 6.50 6.57 6.17 6.20 0.3M
2021-08-11 6.35 6.63 6.15 6.58 0.2M
2021-08-10 6.78 6.78 6.30 6.35 0.2M
2021-08-09 6.82 6.88 6.60 6.78 0.2M
2021-08-06 6.46 6.97 6.33 6.80 0.5M
2021-08-05 6.41 6.90 6.40 6.56 0.6M
2021-08-04 6.30 6.57 5.76 6.46 1.4M
2021-08-03 5.38 7.88 5.20 6.81 26.4M
2021-08-02 5.33 5.46 5.20 5.43 0.1M
2021-07-30 5.17 5.62 5.13 5.38 0.3M
2021-07-29 5.26 5.50 5.11 5.17 0.2M
2021-07-28 5.25 5.62 5.11 5.27 0.4M
2021-07-27 5.07 5.35 5.02 5.29 0.3M
2021-07-26 5.61 5.93 5.10 5.12 0.4M
2021-07-23 5.87 6.13 5.60 5.60 1.3M
2021-07-22 5.45 8.10 5.45 6.48 15.5M
2021-07-21 5.18 5.50 5.18 5.49 0.1M
2021-07-20 5.33 5.33 5.11 5.18 0.1M
2021-07-19 5.17 5.46 5.10 5.26 0.1M
2021-07-16 5.44 5.50 5.28 5.31 0.1M
2021-07-15 5.49 5.55 5.40 5.47 0.0M
2021-07-14 5.74 5.86 5.44 5.44 0.1M
2021-07-13 5.86 6.05 5.71 5.72 0.1M
2021-07-12 5.83 5.96 5.77 5.94 0.0M
2021-07-09 5.69 5.92 5.69 5.83 0.0M
2021-07-08 5.94 6.02 5.62 5.70 0.1M
2021-07-07 6.16 6.21 6.01 6.05 0.1M
2021-07-06 6.29 6.32 6.10 6.10 0.0M
2021-07-02 6.44 6.47 6.25 6.36 0.0M
2021-07-01 6.71 6.82 6.40 6.43 0.1M
2021-06-30 6.49 6.92 6.42 6.79 0.1M
2021-06-29 7.07 7.07 6.57 6.59 0.1M
2021-06-28 7.00 7.19 6.84 7.09 0.1M
2021-06-25 7.00 7.50 6.91 7.01 0.3M
2021-06-24 6.83 6.95 6.66 6.92 0.2M
2021-06-23 6.74 6.83 6.63 6.82 0.0M
2021-06-22 6.73 6.78 6.59 6.76 0.1M
2021-06-21 6.70 6.80 6.51 6.80 0.1M
2021-06-18 6.63 6.74 6.52 6.73 0.1M
2021-06-17 6.60 6.75 6.51 6.64 0.1M
2021-06-16 6.68 6.79 6.57 6.79 0.1M
2021-06-15 6.78 6.80 6.53 6.66 0.1M
2021-06-14 6.66 6.79 6.55 6.74 0.1M
2021-06-11 6.58 6.68 6.42 6.68 0.1M
2021-06-10 6.45 6.65 6.28 6.59 0.1M
2021-06-09 6.37 6.47 6.21 6.44 0.1M
2021-06-08 6.27 6.38 5.97 6.38 0.2M
2021-06-07 6.00 6.28 5.82 6.27 0.7M
2021-06-04 5.88 5.90 5.77 5.80 0.1M
2021-06-03 5.81 6.03 5.67 5.87 0.2M
2021-06-02 5.80 5.98 5.76 5.94 0.2M
2021-06-01 5.80 5.90 5.71 5.78 0.1M
2021-05-28 5.97 6.00 5.78 5.79 0.1M
2021-05-27 5.99 6.10 5.94 6.00 0.1M
2021-05-26 5.98 6.23 5.79 6.04 0.6M
2021-05-25 5.70 5.82 5.65 5.79 0.1M
2021-05-24 5.95 5.95 5.71 5.75 0.1M
2021-05-21 6.00 6.07 5.87 6.01 0.1M
2021-05-20 5.94 6.20 5.91 6.06 0.1M
2021-05-19 6.15 6.15 5.91 5.98 0.2M
2021-05-18 6.30 6.54 6.18 6.22 0.4M
2021-05-17 6.13 6.37 6.10 6.35 0.1M
2021-05-14 5.91 6.30 5.71 6.18 0.3M
2021-05-13 6.30 6.43 5.92 5.93 0.3M
2021-05-12 6.50 7.50 6.00 6.30 1.9M
2021-05-11 5.61 7.72 5.60 6.67 13.5M
2021-05-10 5.94 6.09 5.76 5.81 0.1M
2021-05-07 5.92 6.04 5.79 5.85 0.0M
2021-05-06 6.36 6.36 5.70 5.89 0.3M
2021-05-05 6.53 6.78 6.08 6.20 0.4M
2021-05-04 6.13 6.23 5.89 6.03 0.1M
2021-05-03 6.88 6.92 6.25 6.28 0.2M
2021-04-30 6.83 7.02 6.78 6.87 0.1M
2021-04-29 7.00 7.09 6.73 6.94 0.1M
2021-04-28 6.89 6.98 6.73 6.98 0.1M
2021-04-27 6.98 7.00 6.70 6.87 0.1M
2021-04-26 6.76 6.96 6.72 6.89 0.1M
2021-04-23 6.59 6.90 6.47 6.76 0.1M
2021-04-22 6.46 6.74 6.42 6.59 0.1M
2021-04-21 6.17 6.58 6.00 6.58 0.3M
2021-04-20 5.97 6.10 5.85 5.99 0.1M
2021-04-19 6.22 6.40 5.90 5.92 0.2M
2021-04-16 6.44 6.49 6.22 6.30 0.1M
2021-04-15 6.67 6.78 6.34 6.52 0.2M
2021-04-14 6.88 6.94 6.54 6.61 0.2M
2021-04-13 6.64 6.93 6.42 6.89 0.3M
2021-04-12 7.07 7.81 6.55 6.63 2.1M
2021-04-09 7.25 7.37 7.08 7.10 0.2M
2021-04-08 7.84 8.25 7.32 7.40 0.7M
2021-04-07 8.15 9.96 7.90 8.23 9.3M
2021-04-06 7.29 7.37 7.06 7.27 0.1M
2021-04-05 7.36 7.55 6.90 7.39 0.5M
2021-04-01 7.20 7.60 7.07 7.60 0.2M
2021-03-31 7.13 7.28 7.00 7.19 0.1M
2021-03-30 7.14 7.31 7.01 7.10 0.1M
2021-03-29 7.72 7.89 7.00 7.08 0.2M
2021-03-26 8.02 8.08 7.59 7.78 0.1M
2021-03-25 7.52 8.00 7.26 7.98 0.3M
2021-03-24 8.10 8.31 7.62 7.68 0.1M
2021-03-23 8.62 8.72 8.00 8.00 0.1M
2021-03-22 8.77 8.85 8.59 8.63 0.1M
2021-03-19 8.31 8.90 8.31 8.77 0.1M
2021-03-18 8.58 8.79 8.31 8.31 0.2M
2021-03-17 8.31 8.80 8.15 8.59 0.1M
2021-03-16 8.92 8.96 8.32 8.35 0.2M
2021-03-15 9.28 9.28 8.81 8.97 0.3M
2021-03-12 8.99 9.28 8.67 9.26 0.2M
2021-03-11 8.95 9.35 8.75 9.12 0.3M
2021-03-10 8.74 8.74 8.36 8.70 0.2M
2021-03-09 8.00 8.55 7.86 8.54 0.6M
2021-03-08 8.08 8.50 7.81 7.82 0.2M
2021-03-05 7.79 7.95 6.88 7.93 0.3M
2021-03-04 8.73 8.73 6.85 7.64 0.9M
2021-03-03 9.10 9.10 8.47 8.78 0.5M
2021-03-02 8.78 9.13 8.42 8.49 0.9M
2021-03-01 9.02 9.13 8.55 8.66 0.3M
2021-02-26 9.37 9.65 8.86 8.95 0.5M
2021-02-25 9.19 10.26 9.02 9.69 1.3M
2021-02-24 9.38 9.82 9.13 9.26 0.4M
2021-02-23 9.70 9.71 7.96 9.30 0.8M
2021-02-22 10.79 11.04 9.75 9.76 0.6M
2021-02-19 11.01 11.34 10.86 11.14 0.4M
2021-02-18 11.04 11.21 10.59 10.75 0.5M
2021-02-17 11.01 11.69 11.00 11.23 0.7M
2021-02-16 11.95 11.99 11.06 11.06 0.6M
2021-02-12 10.90 12.47 10.60 11.87 1.5M
2021-02-11 12.20 13.64 11.34 12.57 3.3M
2021-02-10 10.94 12.97 10.20 12.23 4.1M
2021-02-09 10.79 10.80 10.20 10.30 0.8M
2021-02-08 11.00 11.17 10.44 10.87 0.5M
2021-02-05 11.10 11.10 10.46 10.82 0.5M
2021-02-04 11.03 11.38 10.81 10.91 0.5M
2021-02-03 11.21 11.60 10.70 11.02 0.7M
2021-02-02 12.15 12.28 10.95 11.10 1.0M
2021-02-01 11.44 12.83 11.40 11.92 1.9M
2021-01-29 9.97 11.50 9.80 11.14 1.3M
2021-01-28 10.47 10.68 9.70 9.85 0.8M
2021-01-27 10.70 11.81 10.06 10.87 1.8M
2021-01-26 9.89 11.42 9.70 11.10 2.2M
2021-01-25 10.45 10.65 9.50 9.65 0.9M
2021-01-22 10.16 10.66 10.11 10.46 0.7M
2021-01-21 10.00 10.88 9.80 10.41 1.1M
2021-01-20 11.12 11.33 10.40 11.01 1.1M
2021-01-19 11.24 11.69 10.31 11.20 2.5M
2021-01-15 9.92 12.87 9.13 11.00 11.7M
2021-01-14 9.13 9.37 8.80 8.91 1.3M
2021-01-13 9.05 9.40 8.70 8.96 1.3M
2021-01-12 8.83 9.70 8.38 9.25 3.7M
2021-01-11 9.29 9.67 8.48 8.84 6.2M
2021-01-08 5.71 12.35 5.56 11.64 22.0M
2021-01-07 5.69 5.74 5.55 5.68 0.2M
2021-01-06 5.40 5.69 5.34 5.50 0.5M
2021-01-05 5.34 5.49 5.24 5.44 0.2M
2021-01-04 5.22 5.37 5.08 5.32 0.2M