Applied DNA Sciences Inc (APDN)

0.183 -0.01 (-6.78%) USD  |  NASDAQ  |  Nov 04, 16:00
0.1823 0.00 (0.00%) Pre-Market: 08:34
More

Applied DNA Sciences Price: 0.183 for Nov. 4, 2024

Price Chart

Historical Price Data

View and export this data back to 2002. Upgrade now.
Date Open High Low Close Volume
Nov 04, 2024 0.188 0.1919 0.1811 0.183 2.346M
Nov 01, 2024 0.1815 0.2045 0.18 0.1963 5.026M
Oct 31, 2024 0.186 0.1885 0.172 0.1815 5.835M
Oct 30, 2024 0.188 0.21 0.1758 0.1885 23.63M
Oct 29, 2024 0.3073 0.3244 0.2955 0.3171 1.112M
Oct 28, 2024 0.3159 0.3179 0.295 0.3073 2.463M
Oct 25, 2024 0.31 0.318 0.30 0.3094 2.132M
Oct 24, 2024 0.348 0.348 0.3025 0.31 3.492M
Oct 23, 2024 0.3392 0.35 0.32 0.3481 3.125M
Oct 22, 2024 0.373 0.4221 0.321 0.339 9.537M
Oct 21, 2024 0.3237 0.4266 0.312 0.375 11.69M
Oct 18, 2024 0.3208 0.327 0.298 0.3237 1.082M
Oct 17, 2024 0.325 0.3305 0.303 0.317 1.180M
Oct 16, 2024 0.2997 0.349 0.2949 0.314 3.520M
Oct 15, 2024 0.301 0.301 0.2767 0.2921 1.643M
Oct 14, 2024 0.312 0.312 0.2974 0.30 1.059M
Oct 11, 2024 0.321 0.321 0.285 0.315 2.612M
Oct 10, 2024 0.35 0.35 0.3111 0.321 2.670M
Oct 09, 2024 0.368 0.3680 0.341 0.35 1.712M
Oct 08, 2024 0.38 0.41 0.3683 0.3689 2.023M
Oct 07, 2024 0.3627 0.4364 0.3602 0.3755 4.527M
Oct 04, 2024 0.3615 0.37 0.348 0.3695 2.232M
Oct 03, 2024 0.3596 0.3796 0.33 0.3695 7.331M
Oct 02, 2024 0.3433 0.3563 0.3211 0.34 5.998M
Oct 01, 2024 0.46 0.46 0.3202 0.3441 17.49M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.1815
Minimum
Oct 31 2024
380.00
Maximum
Nov 12 2019
71.22
Average
43.80
Median

Price Benchmarks

Fonar Corp 14.55
XWELL Inc 1.745
ProPhase Labs Inc 2.19
Veracyte Inc 35.02
OncoCyte Corp 2.90

Price Related Metrics

PS Ratio 0.0841
PEG Ratio -0.0006
Price to Book Value 0.1521
Earnings Yield -6.55K%
Market Cap 1.885M
PEGY Ratio -0.0006