Applied DNA Sciences Inc (APDN)
0.20
+0.03
(+15.01%)
USD |
NASDAQ |
Dec 09, 15:18
Applied DNA Sciences Price: 0.20 for Dec. 9, 2024
Price Chart
Historical Price Data
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).
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 |