Applied DNA Sciences Inc (APDN)
5.00
+0.22
(+4.69%)
USD |
NASDAQ |
Apr 25, 16:00
5.30
+0.30
(+6.00%)
After-Hours: 07:14
Applied DNA Sciences Price: 5.00 for April 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 4.54 | 5.07 | 4.07 | 5.00 | 100637.0 |
| Apr 24, 2024 | 5.128 | 5.60 | 4.40 | 4.776 | 61059.00 |
| Apr 23, 2024 | 6.60 | 6.78 | 5.60 | 5.80 | 42395.00 |
| Apr 22, 2024 | 6.92 | 7.102 | 6.60 | 6.60 | 1792.00 |
| Apr 19, 2024 | 6.76 | 7.402 | 6.60 | 6.862 | 4263.00 |
| Apr 18, 2024 | 6.756 | 7.526 | 6.60 | 6.752 | 6515.00 |
| Apr 17, 2024 | 7.40 | 7.40 | 6.262 | 6.66 | 4181.00 |
| Apr 16, 2024 | 7.20 | 7.60 | 6.80 | 6.886 | 8857.00 |
| Apr 15, 2024 | 7.77 | 7.798 | 7.202 | 7.204 | 6167.00 |
| Apr 12, 2024 | 7.74 | 7.94 | 7.50 | 7.576 | 1850.00 |
| Apr 11, 2024 | 7.85 | 7.962 | 7.60 | 7.62 | 5152.00 |
| Apr 10, 2024 | 7.78 | 8.40 | 7.686 | 7.884 | 2343.00 |
| Apr 09, 2024 | 8.00 | 8.60 | 7.686 | 7.848 | 4834.00 |
| Apr 08, 2024 | 7.98 | 8.00 | 7.80 | 7.93 | 5244.00 |
| Apr 05, 2024 | 8.20 | 8.40 | 7.80 | 7.802 | 4237.00 |
| Apr 04, 2024 | 7.80 | 8.422 | 7.404 | 8.002 | 17502.00 |
| Apr 03, 2024 | 8.40 | 9.00 | 8.20 | 8.84 | 4772.00 |
| Apr 02, 2024 | 8.82 | 8.88 | 8.102 | 8.58 | 2518.00 |
| Apr 01, 2024 | 8.61 | 9.20 | 8.40 | 8.40 | 6968.00 |
| Mar 28, 2024 | 8.56 | 8.98 | 8.20 | 8.20 | 2525.00 |
| Mar 27, 2024 | 8.62 | 8.98 | 8.20 | 8.56 | 3129.00 |
| Mar 26, 2024 | 9.60 | 9.798 | 8.712 | 8.714 | 4071.00 |
| Mar 25, 2024 | 9.84 | 9.998 | 9.232 | 9.60 | 2899.00 |
| Mar 22, 2024 | 10.13 | 10.13 | 9.40 | 9.98 | 4789.00 |
| Mar 21, 2024 | 10.13 | 10.13 | 9.06 | 10.00 | 5450.00 |
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
4.776
Minimum
Apr 24 2024
532.43
Maximum
May 09 2019
105.08
Average
82.00
Median
Nov 21 2019
Price Benchmarks
| Fonar Corp | 16.86 |
| XWELL Inc | 1.80 |
| ProPhase Labs Inc | 4.95 |
| Veracyte Inc | 19.48 |
| OncoCyte Corp | 2.44 |
Price Related Metrics
| PS Ratio | 0.3687 |
| Price to Book Value | 1.020 |
| Earnings Yield | -220.0% |
| Market Cap | 4.315M |