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
2022-12-30 1.27 1.67 1.26 1.66 0.9M
2022-12-29 1.26 1.30 1.25 1.26 0.1M
2022-12-28 1.28 1.31 1.28 1.30 0.1M
2022-12-27 1.25 1.31 1.23 1.28 0.1M
2022-12-23 1.30 1.33 1.30 1.31 0.1M
2022-12-22 1.30 1.32 1.27 1.31 0.2M
2022-12-21 1.20 1.31 1.20 1.30 0.2M
2022-12-20 1.22 1.28 1.20 1.25 0.0M
2022-12-19 1.32 1.32 1.22 1.22 0.2M
2022-12-16 1.38 1.40 1.32 1.35 0.1M
2022-12-15 1.36 1.46 1.36 1.41 0.1M
2022-12-14 1.40 1.47 1.40 1.40 0.1M
2022-12-13 1.48 1.50 1.38 1.47 0.1M
2022-12-12 1.43 1.57 1.38 1.48 0.2M
2022-12-09 1.45 1.45 1.37 1.39 0.1M
2022-12-08 1.49 1.51 1.43 1.45 0.1M
2022-12-07 1.40 1.46 1.36 1.45 0.1M
2022-12-06 1.57 1.57 1.40 1.43 0.1M
2022-12-05 1.56 1.63 1.51 1.56 0.1M
2022-12-02 1.62 1.62 1.50 1.56 0.2M
2022-12-01 1.33 1.64 1.33 1.64 0.4M
2022-11-30 1.35 1.40 1.33 1.36 0.1M
2022-11-29 1.37 1.39 1.35 1.37 0.1M
2022-11-28 1.40 1.41 1.36 1.38 0.0M
2022-11-25 1.39 1.44 1.39 1.40 0.0M
2022-11-23 1.47 1.47 1.37 1.39 0.1M
2022-11-22 1.40 1.47 1.40 1.44 0.1M
2022-11-21 1.45 1.47 1.40 1.40 0.1M
2022-11-18 1.45 1.50 1.43 1.45 0.1M
2022-11-17 1.55 1.55 1.44 1.48 0.1M
2022-11-16 1.56 1.57 1.51 1.53 0.1M
2022-11-15 1.61 1.64 1.54 1.56 0.2M
2022-11-14 1.70 1.70 1.60 1.60 0.2M
2022-11-11 1.75 1.75 1.63 1.69 0.2M
2022-11-10 1.65 1.77 1.61 1.73 0.3M
2022-11-09 1.71 1.75 1.60 1.62 0.2M
2022-11-08 1.75 1.78 1.66 1.70 0.1M
2022-11-07 1.89 1.90 1.75 1.76 0.1M
2022-11-04 1.72 1.93 1.72 1.93 0.3M
2022-11-03 1.64 1.89 1.60 1.77 0.3M
2022-11-02 1.80 1.84 1.64 1.66 0.3M
2022-11-01 1.78 1.84 1.74 1.78 0.2M
2022-10-31 1.73 1.84 1.69 1.78 0.4M
2022-10-28 1.64 1.76 1.54 1.74 0.6M
2022-10-27 1.78 1.78 1.58 1.61 0.3M
2022-10-26 1.65 1.80 1.65 1.75 0.4M
2022-10-25 1.76 1.82 1.64 1.68 0.6M
2022-10-24 1.87 1.92 1.75 1.76 0.5M
2022-10-21 1.95 1.99 1.89 1.93 0.3M
2022-10-20 1.86 2.03 1.75 1.99 0.9M
2022-10-19 2.09 2.09 1.76 1.84 1.3M
2022-10-18 2.08 2.41 2.08 2.14 1.5M
2022-10-17 2.23 2.32 2.10 2.12 1.4M
2022-10-14 2.77 2.82 2.32 2.38 3.4M
2022-10-13 2.41 3.20 2.35 2.82 17.1M
2022-10-12 1.97 2.83 1.95 2.73 35.6M
2022-10-11 1.89 2.10 1.83 2.00 6.6M
2022-10-10 1.21 2.38 1.21 2.12 80.9M
2022-10-07 1.44 1.45 1.23 1.24 0.3M
2022-10-06 1.39 1.55 1.38 1.54 0.6M
2022-10-05 1.42 1.50 1.35 1.45 0.9M
2022-10-04 1.12 1.76 1.12 1.52 7.5M
2022-10-03 1.13 1.16 1.08 1.12 0.3M
2022-09-30 1.21 1.35 1.12 1.13 0.4M
2022-09-29 1.30 1.34 1.20 1.22 0.2M
2022-09-28 1.32 1.36 1.22 1.31 0.3M
2022-09-27 1.26 1.38 1.25 1.34 0.3M
2022-09-26 1.32 1.35 1.16 1.25 0.4M
2022-09-23 1.52 1.55 1.34 1.35 0.4M
2022-09-22 1.71 1.72 1.52 1.60 0.5M
2022-09-21 1.78 1.82 1.71 1.72 0.3M
2022-09-20 1.77 1.96 1.71 1.82 0.4M
2022-09-19 2.24 2.24 1.80 1.83 1.0M
2022-09-16 2.37 2.39 2.25 2.26 0.5M
2022-09-15 2.55 2.58 2.43 2.45 0.5M
2022-09-14 2.55 2.64 2.47 2.58 0.4M
2022-09-13 2.71 2.77 2.55 2.60 0.6M
2022-09-12 2.78 2.88 2.78 2.87 0.3M
2022-09-09 2.78 2.94 2.69 2.86 0.4M
2022-09-08 2.73 2.85 2.63 2.78 0.7M
2022-09-07 2.77 2.82 2.66 2.82 1.1M
2022-09-06 3.03 3.30 2.82 2.97 9.7M
2022-09-02 2.84 2.86 2.67 2.77 0.3M
2022-09-01 2.93 3.03 2.76 2.78 0.6M
2022-08-31 2.75 3.30 2.70 3.12 1.9M
2022-08-30 2.90 2.92 2.50 2.65 0.7M
2022-08-29 3.01 3.10 2.89 2.91 1.0M
2022-08-26 3.43 3.51 3.11 3.17 0.9M
2022-08-25 3.56 3.62 3.36 3.52 0.7M
2022-08-24 3.42 3.68 3.39 3.53 1.0M
2022-08-23 3.65 3.72 3.38 3.41 1.0M
2022-08-22 3.86 4.02 3.55 3.71 2.1M
2022-08-19 3.35 4.63 3.28 4.11 18.9M
2022-08-18 3.64 3.73 3.33 3.60 2.0M
2022-08-17 3.33 3.71 3.05 3.71 3.1M
2022-08-16 3.32 4.05 3.32 3.33 3.0M
2022-08-15 3.55 3.61 3.21 3.43 1.8M
2022-08-12 4.30 4.35 3.50 3.70 4.0M
2022-08-11 4.59 4.90 4.33 4.52 2.7M
2022-08-10 4.88 5.29 4.33 4.61 7.0M
2022-08-09 5.22 5.89 4.90 4.97 22.3M
2022-08-08 5.97 6.18 4.55 4.87 11.0M
2022-08-05 5.31 7.05 5.24 5.83 41.7M
2022-08-04 4.43 7.35 3.67 5.74 102.5M
2022-08-03 5.55 5.76 3.59 4.10 108.9M
2022-08-02 1.33 4.35 1.30 2.80 117.2M
2022-08-01 0.69 0.72 0.66 0.68 0.1M
2022-07-29 0.70 0.72 0.67 0.71 0.0M
2022-07-28 0.69 0.71 0.69 0.70 0.1M
2022-07-27 0.70 0.72 0.68 0.70 0.1M
2022-07-26 0.69 0.73 0.67 0.69 0.1M
2022-07-25 0.77 0.77 0.67 0.68 0.3M
2022-07-22 0.72 0.80 0.62 0.76 0.8M
2022-07-21 0.73 0.73 0.67 0.69 0.2M
2022-07-20 0.78 0.78 0.70 0.73 0.2M
2022-07-19 0.85 0.85 0.75 0.76 0.1M
2022-07-18 0.90 0.90 0.78 0.82 0.1M
2022-07-15 0.91 0.91 0.87 0.90 0.1M
2022-07-14 0.81 0.92 0.80 0.91 0.4M
2022-07-13 0.77 0.84 0.75 0.81 0.2M
2022-07-12 0.73 0.78 0.73 0.78 0.1M
2022-07-11 0.79 0.79 0.72 0.73 0.1M
2022-07-08 0.76 0.80 0.74 0.79 0.1M
2022-07-07 0.80 0.81 0.73 0.78 0.2M
2022-07-06 0.82 0.82 0.76 0.78 0.4M
2022-07-05 0.69 0.84 0.69 0.82 1.3M
2022-07-01 0.74 0.76 0.67 0.71 1.4M
2022-06-30 0.75 0.75 0.69 0.74 0.1M
2022-06-29 0.77 0.89 0.69 0.74 0.5M
2022-06-28 0.91 0.91 0.75 0.78 0.2M
2022-06-27 0.93 0.94 0.87 0.87 0.1M
2022-06-24 0.94 1.00 0.89 0.91 0.1M
2022-06-23 1.05 1.05 0.94 0.96 0.1M
2022-06-22 1.09 1.09 0.95 0.99 0.1M
2022-06-21 1.04 1.11 1.00 1.02 0.1M
2022-06-17 1.05 1.08 0.99 0.99 0.1M
2022-06-16 1.07 1.07 0.96 0.99 0.0M
2022-06-15 0.97 1.02 0.97 1.00 0.0M
2022-06-14 1.00 1.02 0.93 1.00 0.1M
2022-06-13 1.08 1.09 0.98 1.00 0.0M
2022-06-10 1.06 1.13 1.05 1.08 0.0M
2022-06-09 1.15 1.15 1.06 1.15 0.0M
2022-06-08 1.14 1.14 1.07 1.10 0.1M
2022-06-07 1.24 1.28 1.10 1.10 0.1M
2022-06-06 1.24 1.37 1.14 1.22 0.3M
2022-06-03 1.26 1.29 1.17 1.23 0.0M
2022-06-02 1.36 1.36 1.22 1.29 0.0M
2022-06-01 1.36 1.40 1.25 1.29 0.1M
2022-05-31 1.51 1.51 1.15 1.29 0.2M
2022-05-27 1.24 1.25 1.19 1.23 0.0M
2022-05-26 1.22 1.24 1.17 1.18 0.0M
2022-05-25 1.23 1.26 1.17 1.20 0.0M
2022-05-24 1.24 1.33 1.14 1.17 0.1M
2022-05-23 1.28 1.35 1.22 1.23 0.0M
2022-05-20 1.37 1.39 1.23 1.27 0.0M
2022-05-19 1.47 1.47 1.30 1.39 0.0M
2022-05-18 1.32 1.40 1.30 1.30 0.0M
2022-05-17 1.50 1.50 1.38 1.40 0.0M
2022-05-16 1.44 1.45 1.34 1.42 0.0M
2022-05-13 1.45 1.45 1.31 1.40 0.0M
2022-05-12 1.08 1.27 1.08 1.24 0.0M
2022-05-11 1.30 1.30 1.15 1.18 0.0M
2022-05-10 1.39 1.39 1.26 1.29 0.0M
2022-05-09 1.44 1.55 1.31 1.35 0.0M
2022-05-06 1.54 1.58 1.45 1.46 0.0M
2022-05-05 1.55 1.55 1.49 1.52 0.0M
2022-05-04 1.56 1.57 1.49 1.55 0.0M
2022-05-03 1.51 1.59 1.48 1.53 0.1M
2022-05-02 1.55 1.59 1.51 1.54 0.1M
2022-04-29 1.57 1.64 1.57 1.60 0.0M
2022-04-28 1.85 1.85 1.57 1.61 0.0M
2022-04-27 1.78 1.79 1.69 1.73 0.1M
2022-04-26 1.80 1.83 1.75 1.78 0.0M
2022-04-25 1.80 1.86 1.80 1.83 0.0M
2022-04-22 1.85 1.87 1.80 1.82 0.0M
2022-04-21 1.91 1.91 1.85 1.85 0.0M
2022-04-20 1.95 1.95 1.85 1.87 0.1M
2022-04-19 1.93 1.98 1.90 1.91 0.0M
2022-04-18 1.94 1.98 1.90 1.96 0.0M
2022-04-14 1.98 2.01 1.91 1.93 0.0M
2022-04-13 1.98 2.01 1.91 1.99 0.1M
2022-04-12 1.92 2.02 1.90 1.91 0.0M
2022-04-11 1.92 2.05 1.88 1.97 0.1M
2022-04-08 1.97 2.00 1.92 1.92 0.0M
2022-04-07 1.98 2.04 1.94 2.00 0.0M
2022-04-06 2.06 2.16 1.93 1.98 0.1M
2022-04-05 2.10 2.16 2.05 2.06 0.0M
2022-04-04 2.14 2.23 2.11 2.12 0.1M
2022-04-01 2.15 2.17 2.10 2.10 0.0M
2022-03-31 2.14 2.15 2.10 2.14 0.0M
2022-03-30 2.20 2.22 2.14 2.14 0.0M
2022-03-29 2.21 2.22 2.10 2.17 0.1M
2022-03-28 2.29 2.31 2.12 2.21 0.1M
2022-03-25 2.38 2.39 2.23 2.31 0.1M
2022-03-24 2.24 2.39 2.18 2.35 0.2M
2022-03-23 2.25 2.28 2.15 2.18 0.1M
2022-03-22 2.17 2.25 2.11 2.21 0.1M
2022-03-21 2.19 2.19 2.11 2.14 0.1M
2022-03-18 2.10 2.19 2.10 2.18 0.0M
2022-03-17 2.09 2.14 2.05 2.09 0.0M
2022-03-16 2.14 2.15 2.08 2.09 0.0M
2022-03-15 2.02 2.17 2.02 2.08 0.1M
2022-03-14 2.16 2.21 2.05 2.05 0.1M
2022-03-11 2.18 2.26 2.14 2.17 0.1M
2022-03-10 2.28 2.34 2.12 2.18 0.1M
2022-03-09 2.22 2.59 2.17 2.35 0.8M
2022-03-08 2.13 2.28 2.12 2.20 0.1M
2022-03-07 2.27 2.32 2.02 2.17 0.2M
2022-03-04 2.29 2.32 2.21 2.29 0.1M
2022-03-03 2.32 2.48 2.25 2.29 0.2M
2022-03-02 2.47 2.54 2.33 2.34 0.0M
2022-03-01 2.59 2.61 2.46 2.46 0.0M
2022-02-28 2.59 2.62 2.50 2.56 0.0M
2022-02-25 2.60 2.67 2.43 2.61 0.1M
2022-02-24 2.40 2.57 2.30 2.54 0.1M
2022-02-23 2.64 2.72 2.52 2.52 0.0M
2022-02-22 2.69 2.73 2.55 2.67 0.1M
2022-02-18 2.85 2.90 2.76 2.84 0.0M
2022-02-17 2.95 3.01 2.84 2.86 0.0M
2022-02-16 2.74 2.99 2.66 2.98 0.1M
2022-02-15 2.61 2.75 2.59 2.74 0.1M
2022-02-14 2.64 2.65 2.57 2.64 0.0M
2022-02-11 2.83 2.84 2.55 2.64 0.3M
2022-02-10 3.41 3.42 3.11 3.11 0.2M
2022-02-09 3.41 3.45 3.30 3.40 0.1M
2022-02-08 3.41 3.41 3.24 3.36 0.0M
2022-02-07 3.48 3.48 3.24 3.38 0.0M
2022-02-04 3.45 3.46 3.35 3.45 0.0M
2022-02-03 3.37 3.43 3.21 3.36 0.0M
2022-02-02 3.42 3.44 3.31 3.37 0.0M
2022-02-01 3.31 3.49 3.23 3.37 0.1M
2022-01-31 3.18 3.37 3.14 3.30 0.0M
2022-01-28 3.36 3.55 3.12 3.20 0.3M
2022-01-27 3.53 3.56 3.32 3.40 0.1M
2022-01-26 3.56 3.59 3.38 3.49 0.1M
2022-01-25 3.30 3.51 3.30 3.50 0.0M
2022-01-24 3.60 3.62 3.17 3.36 0.2M
2022-01-21 3.91 4.25 3.60 3.70 0.6M
2022-01-20 4.00 4.10 3.86 3.91 0.1M
2022-01-19 4.05 4.12 3.92 3.95 0.0M
2022-01-18 4.03 4.11 3.92 4.05 0.1M
2022-01-14 4.03 4.06 3.94 4.04 0.0M
2022-01-13 4.28 4.28 4.05 4.07 0.1M
2022-01-12 4.24 4.34 4.18 4.28 0.0M
2022-01-11 4.22 4.31 4.12 4.27 0.1M
2022-01-10 4.05 4.26 4.03 4.26 0.1M
2022-01-07 4.14 4.14 4.01 4.14 0.0M
2022-01-06 4.08 4.17 3.90 4.14 0.1M
2022-01-05 4.40 4.40 4.03 4.08 0.2M
2022-01-04 4.39 4.43 4.07 4.41 0.3M
2022-01-03 4.06 4.45 4.03 4.42 0.1M