Applied DNA Sciences Price Analysis

Applied DNA Sciences Inc (APDN)

0.1586 -0.01 (-3.88%) USD | NASDAQ | Nov 21, 16:00

0.1549 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2002. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 20, 2024	0.161	0.1675	0.16	0.165	1.620M
Nov 19, 2024	0.162	0.167	0.1595	0.1658	2.411M
Nov 18, 2024	0.17	0.1794	0.1617	0.1695	2.990M
Nov 15, 2024	0.1701	0.1738	0.1462	0.162	2.767M
Nov 14, 2024	0.1791	0.18	0.17	0.1738	2.065M
Nov 13, 2024	0.182	0.1867	0.1753	0.1822	2.550M
Nov 12, 2024	0.1863	0.1882	0.181	0.187	2.123M
Nov 11, 2024	0.1852	0.19	0.18	0.1863	2.033M
Nov 08, 2024	0.19	0.193	0.1764	0.1909	2.617M
Nov 07, 2024	0.198	0.205	0.1855	0.1932	8.395M
Nov 06, 2024	0.18	0.1851	0.173	0.1803	2.394M
Nov 05, 2024	0.1825	0.192	0.18	0.1864	2.063M
Nov 04, 2024	0.188	0.1919	0.1811	0.1847	2.519M
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

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

0.1586

Minimum

Nov 21 2024

304.20

Maximum

May 14 2020

69.98

Average

42.20

Median

Price Benchmarks

Fonar Corp	16.10
XWELL Inc	1.46
ProPhase Labs Inc	0.77
Veracyte Inc	38.95
OncoCyte Corp	2.65

Price Related Metrics

PS Ratio	0.0729
PEG Ratio	-0.0006
Price to Book Value	0.1318
Earnings Yield	-7.56K%
Market Cap	1.633M
PEGY Ratio	-0.0006