Applied DNA Sciences Inc (APDN)

0.20 +0.03 (+15.01%) USD  |  NASDAQ  |  Dec 09, 15:18
More

Applied DNA Sciences Price: 0.20 for Dec. 9, 2024

Price Chart

Historical Price Data

View and export this data back to 2002. Upgrade now.
Date Open High Low Close Volume
Dec 06, 2024 0.17 0.179 0.16 0.1739 3.182M
Dec 05, 2024 0.1785 0.18 0.1501 0.1607 5.195M
Dec 04, 2024 0.1957 0.1999 0.1704 0.1849 11.14M
Dec 03, 2024 0.15 0.2089 0.1473 0.1961 30.78M
Dec 02, 2024 0.153 0.1539 0.1436 0.1473 3.936M
Nov 29, 2024 0.1539 0.1555 0.1478 0.1522 2.023M
Nov 27, 2024 0.1551 0.159 0.1511 0.1549 2.848M
Nov 26, 2024 0.159 0.163 0.156 0.157 1.773M
Nov 25, 2024 0.16 0.1685 0.1567 0.1598 2.889M
Nov 22, 2024 0.158 0.1698 0.152 0.155 1.921M
Nov 21, 2024 0.1667 0.168 0.152 0.1583 3.763M
Nov 20, 2024 0.161 0.1675 0.16 0.165 1.652M
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

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

0.1473
Minimum
Dec 02 2024
304.20
Maximum
May 14 2020
69.28
Average
39.60
Median
Apr 06 2022

Price Benchmarks

Fonar Corp 15.68
XWELL Inc 1.41
ProPhase Labs Inc 0.7016
Veracyte Inc 42.82
OncoCyte Corp 2.49

Price Related Metrics

PS Ratio 0.0919
PEG Ratio -0.0007
Price to Book Value 0.1662
Earnings Yield -5.99K%
Market Cap 2.060M
PEGY Ratio -0.0007