Applied DNA Sciences Inc. Common Stockのデータ

Applied DNA Sciences Inc. Common Stockの基本情報

名前 Applied DNA Sciences Inc. Common Stock
ティッカー APDN
United States
上場年 nan
セクター Consumer Services

Applied DNA Sciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.99 11.06 11.95 11.06 617600.0 11.06
2021-02-12 12.47 10.6 10.9 11.87 1487200.0 11.87
2021-02-11 13.64 11.34 12.2 12.57 3346900.0 12.57
2021-02-10 12.97 10.2 10.94 12.23 4102200.0 12.23
2021-02-09 10.8 10.2 10.79 10.3 768400.0 10.3
2021-02-08 11.17 10.44 11.0 10.87 473000.0 10.87
2021-02-05 11.1 10.46 11.1 10.82 473000.0 10.82
2021-02-04 11.38 10.81 11.03 10.91 519700.0 10.91
2021-02-03 11.6 10.7 11.21 11.02 700100.0 11.02
2021-02-02 12.28 10.95 12.15 11.1 980200.0 11.1
2021-02-01 12.83 11.4 11.44 11.92 1884400.0 11.92
2021-01-29 11.5 9.8 9.97 11.14 1347300.0 11.14
2021-01-28 10.68 9.7 10.47 9.85 838800.0 9.85
2021-01-27 11.81 10.06 10.7 10.87 1772200.0 10.87
2021-01-26 11.42 9.7 9.89 11.1 2181800.0 11.1
2021-01-25 10.65 9.5 10.45 9.65 936700.0 9.65
2021-01-22 10.66 10.11 10.16 10.46 714000.0 10.46
2021-01-21 10.88 9.8 10.0 10.41 1146200.0 10.41
2021-01-20 11.33 10.4 11.12 11.01 1124000.0 11.01
2021-01-19 11.69 10.31 11.24 11.2 2535300.0 11.2
2021-01-15 12.87 9.13 9.92 11.0 11729700.0 11.0
2021-01-14 9.37 8.8 9.13 8.91 1311700.0 8.91
2021-01-13 9.4 8.7 9.05 8.96 1310100.0 8.96
2021-01-12 9.7 8.38 8.83 9.25 3736900.0 9.25
2021-01-11 9.67 8.48 9.29 8.84 6213000.0 8.84
2021-01-08 12.35 5.56 5.71 11.64 22046200.0 11.64
2021-01-07 5.74 5.55 5.69 5.68 161200.0 5.68
2021-01-06 5.69 5.34 5.4 5.5 499100.0 5.5
2021-01-05 5.49 5.24 5.34 5.44 216600.0 5.44
2021-01-04 5.37 5.08 5.22 5.32 184100.0 5.32
2020-12-31 5.33 5.08 5.24 5.1 149200.0 5.1
2020-12-30 5.31 5.16 5.26 5.29 152600.0 5.29
2020-12-29 5.59 5.11 5.35 5.27 702400.0 5.27
2020-12-28 5.39 5.13 5.35 5.16 205400.0 5.16
2020-12-24 5.56 5.3 5.56 5.42 102200.0 5.42
2020-12-23 5.59 5.38 5.52 5.53 156600.0 5.53
2020-12-22 5.65 5.3 5.45 5.56 266200.0 5.56
2020-12-21 5.55 4.95 5.1 5.5 344300.0 5.5
2020-12-18 5.38 5.1 5.15 5.16 952400.0 5.16
2020-12-17 6.4 5.83 6.0 6.24 1519400.0 6.24
2020-12-16 5.95 5.68 5.93 5.85 421500.0 5.85
2020-12-15 6.2 5.83 6.2 5.84 412600.0 5.84
2020-12-14 6.42 6.07 6.35 6.15 216700.0 6.15
2020-12-11 6.57 6.21 6.4 6.35 375000.0 6.35
2020-12-10 6.68 6.31 6.57 6.46 317600.0 6.46
2020-12-09 6.98 6.52 6.76 6.57 754500.0 6.57
2020-12-08 6.96 6.7 6.94 6.8 543500.0 6.8
2020-12-07 7.27 6.84 7.25 6.87 806000.0 6.87
2020-12-04 7.26 6.91 6.96 7.16 500800.0 7.16
2020-12-03 7.36 6.93 7.36 7.01 212400.0 7.01
2020-12-02 7.38 6.94 7.3 7.36 592800.0 7.36
2020-12-01 7.47 6.96 7.47 7.18 279800.0 7.18
2020-11-30 7.7 6.95 7.2 7.52 1063700.0 7.52
2020-11-27 7.23 6.6 6.79 7.18 271700.0 7.18
2020-11-25 6.86 6.5 6.81 6.73 150300.0 6.73
2020-11-24 7.23 6.71 6.97 6.79 288800.0 6.79
2020-11-23 7.03 6.85 7.03 6.92 109900.0 6.92
2020-11-20 7.15 6.87 6.97 7.05 113800.0 7.05
2020-11-19 7.1 6.88 7.1 7.04 46900.0 7.04
2020-11-18 7.26 6.91 7.1 7.06 105200.0 7.06
2020-11-17 7.25 6.78 7.25 7.05 205600.0 7.05
2020-11-16 7.29 6.8 6.8 7.23 318600.0 7.23
2020-11-13 6.97 6.7 6.95 6.76 77900.0 6.76
2020-11-12 7.12 6.62 6.93 6.89 160800.0 6.89
2020-11-11 6.87 6.45 6.6 6.84 88800.0 6.84
2020-11-10 6.76 6.41 6.64 6.57 133600.0 6.57
2020-11-09 7.3 6.6 7.24 6.62 255400.0 6.62
2020-11-06 7.6 7.06 7.06 7.19 216900.0 7.19
2020-11-05 7.32 7.01 7.23 7.06 85400.0 7.06
2020-11-04 7.45 6.7 6.95 7.32 185000.0 7.32
2020-11-03 7.17 6.76 7.06 6.97 195600.0 6.97
2020-11-02 8.3 6.91 8.18 7.0 302600.0 7.0
2020-10-30 7.98 6.6 6.8 7.71 395100.0 7.71
2020-10-29 6.93 6.79 6.86 6.85 14700.0 6.85
2020-10-28 7.08 6.55 7.03 6.9 92700.0 6.9
2020-10-27 7.61 7.01 7.55 7.14 110000.0 7.14
2020-10-26 7.67 7.3 7.6 7.63 124500.0 7.63
2020-10-23 7.85 7.54 7.8 7.7 82900.0 7.7
2020-10-22 7.9 7.75 7.75 7.81 75600.0 7.81
2020-10-21 7.98 7.66 7.98 7.75 37000.0 7.75
2020-10-20 8.04 7.5 7.53 7.93 92700.0 7.93
2020-10-19 7.8 7.53 7.66 7.54 51500.0 7.54
2020-10-16 7.95 7.64 7.86 7.7 96600.0 7.7
2020-10-15 8.1 7.83 7.98 7.9 95600.0 7.9
2020-10-14 8.21 8.02 8.16 8.12 184700.0 8.12
2020-10-13 8.41 7.91 8.05 8.16 375300.0 8.16
2020-10-12 8.19 7.66 7.85 7.99 247900.0 7.99
2020-10-09 7.71 7.57 7.62 7.64 58900.0 7.64
2020-10-08 7.72 7.54 7.65 7.66 54900.0 7.66
2020-10-07 7.82 7.53 7.7 7.54 71800.0 7.54
2020-10-06 7.74 7.5 7.59 7.71 98600.0 7.71
2020-10-05 7.62 7.42 7.47 7.5 43300.0 7.5
2020-10-02 7.67 7.37 7.57 7.4 116800.0 7.4
2020-10-01 7.85 7.55 7.68 7.6 82300.0 7.6
2020-09-30 8.06 7.67 7.8 7.73 96300.0 7.73
2020-09-29 8.94 7.72 8.38 7.8 619500.0 7.8
2020-09-28 8.38 7.6 7.75 8.34 211700.0 8.34
2020-09-25 7.88 7.65 7.77 7.65 63800.0 7.65
2020-09-24 7.88 7.65 7.66 7.84 166000.0 7.84
2020-09-23 7.82 7.65 7.78 7.77 155900.0 7.77
2020-09-22 7.79 7.5 7.73 7.74 80900.0 7.74
2020-09-21 7.84 7.41 7.69 7.74 141500.0 7.74
2020-09-18 8.39 7.41 8.25 7.76 248700.0 7.76
2020-09-17 8.4 8.14 8.28 8.24 114000.0 8.24
2020-09-16 8.43 8.03 8.15 8.41 280400.0 8.41
2020-09-15 8.25 8.08 8.15 8.16 75100.0 8.16
2020-09-14 8.29 8.06 8.06 8.12 85100.0 8.12
2020-09-11 8.16 7.89 8.11 8.12 146700.0 8.12
2020-09-10 8.39 8.01 8.06 8.11 131800.0 8.11
2020-09-09 8.17 7.73 8.0 8.05 357200.0 8.05
2020-09-08 8.32 7.3 7.52 8.12 349800.0 8.12
2020-09-04 7.65 7.1 7.37 7.65 216700.0 7.65
2020-09-03 7.68 6.94 7.19 7.53 239100.0 7.53
2020-09-02 7.51 7.16 7.38 7.3 204600.0 7.3
2020-09-01 7.48 7.16 7.29 7.39 186800.0 7.39
2020-08-31 7.55 7.21 7.55 7.33 208800.0 7.33
2020-08-28 7.84 7.35 7.61 7.64 257700.0 7.64
2020-08-27 8.58 7.08 8.39 7.35 1085700.0 7.35
2020-08-26 8.95 8.5 8.85 8.61 198100.0 8.61
2020-08-25 9.08 8.75 8.86 8.85 376900.0 8.85
2020-08-24 9.4 8.73 9.14 9.0 542400.0 9.0
2020-08-21 9.45 8.89 9.11 9.3 317100.0 9.3
2020-08-20 9.61 9.08 9.61 9.25 341000.0 9.25
2020-08-19 9.6 9.27 9.36 9.51 325000.0 9.51
2020-08-18 9.73 9.16 9.44 9.42 429300.0 9.42
2020-08-17 9.68 9.2 9.31 9.48 611500.0 9.48
2020-08-14 9.33 8.87 9.05 9.29 480000.0 9.29
2020-08-13 9.22 8.65 8.85 9.09 354800.0 9.09
2020-08-12 10.11 8.8 9.84 8.84 811400.0 8.84
2020-08-11 10.23 9.71 9.85 9.82 612900.0 9.82
2020-08-10 10.38 9.71 9.88 9.84 424300.0 9.84
2020-08-07 10.24 9.61 9.84 10.0 644300.0 10.0
2020-08-06 10.99 10.57 10.64 10.97 709400.0 10.97
2020-08-05 11.01 10.48 10.86 10.6 614300.0 10.6
2020-08-04 11.2 9.63 9.67 10.87 1103000.0 10.87
2020-08-03 10.16 9.44 9.8 9.69 867200.0 9.69
2020-07-31 13.08 9.3 13.05 10.0 18595900.0 10.0
2020-07-30 9.03 8.44 8.8 8.71 338400.0 8.71
2020-07-29 9.42 8.7 9.01 8.87 808800.0 8.87
2020-07-28 9.46 8.87 9.2 9.1 518300.0 9.1
2020-07-27 9.99 9.17 9.85 9.25 397000.0 9.25
2020-07-24 10.02 9.55 10.0 9.73 344500.0 9.73
2020-07-23 11.06 10.1 10.8 10.19 607900.0 10.19
2020-07-22 11.4 10.7 10.9 10.86 662300.0 10.86
2020-07-21 11.71 10.26 10.65 11.22 1957500.0 11.22
2020-07-20 11.18 9.95 10.1 10.57 1625600.0 10.57
2020-07-17 14.84 10.07 13.05 10.73 22578000.0 10.73
2020-07-16 9.83 7.77 8.0 8.99 4120500.0 8.99
2020-07-15 8.1 7.61 7.88 8.03 404900.0 8.03
2020-07-14 7.89 7.51 7.78 7.81 297200.0 7.81
2020-07-13 8.11 7.72 8.07 7.78 409500.0 7.78
2020-07-10 8.22 7.9 8.07 8.11 337600.0 8.11
2020-07-09 8.71 7.82 8.6 8.12 1318900.0 8.12
2020-07-08 8.15 7.5 8.08 8.02 426400.0 8.02
2020-07-07 8.24 7.96 8.07 8.13 291400.0 8.13
2020-07-06 8.46 7.95 8.25 8.24 383400.0 8.24
2020-07-02 8.83 7.9 8.83 8.25 1017100.0 8.25
2020-07-01 8.03 7.65 7.99 7.75 301800.0 7.75
2020-06-30 8.74 7.97 8.6 8.07 529000.0 8.07
2020-06-29 9.48 8.34 9.48 8.8 445000.0 8.8
2020-06-26 9.4 8.3 9.4 9.09 1047100.0 9.09
2020-06-25 9.5 7.5 7.63 9.28 2247400.0 9.28
2020-06-24 7.69 7.31 7.57 7.62 432500.0 7.62
2020-06-23 7.89 7.36 7.88 7.65 331300.0 7.65
2020-06-22 8.28 7.21 7.4 7.92 878800.0 7.92
2020-06-19 7.56 7.13 7.5 7.39 344800.0 7.39
2020-06-18 7.4 7.03 7.18 7.31 278200.0 7.31
2020-06-17 7.35 6.93 7.28 7.26 342400.0 7.26
2020-06-16 7.82 7.15 7.66 7.55 696500.0 7.55
2020-06-15 7.44 6.81 7.13 7.42 436000.0 7.42
2020-06-12 7.49 6.81 7.2 7.21 333900.0 7.21
2020-06-11 7.9 6.95 7.34 7.04 978500.0 7.04
2020-06-10 8.12 7.45 7.98 7.58 380100.0 7.58
2020-06-09 9.03 7.26 7.66 7.82 1621200.0 7.82
2020-06-08 8.43 7.75 8.22 7.86 722900.0 7.86
2020-06-05 7.96 7.11 7.88 7.36 538300.0 7.36
2020-06-04 8.6 7.82 8.38 7.98 373600.0 7.98
2020-06-03 9.61 8.36 9.59 8.36 528600.0 8.36
2020-06-02 10.06 9.41 9.87 9.64 287800.0 9.64
2020-06-01 9.94 9.34 9.52 9.87 165000.0 9.87
2020-05-29 9.76 9.2 9.75 9.72 235700.0 9.72
2020-05-28 10.45 9.78 10.2 9.82 361800.0 9.82
2020-05-27 11.94 9.74 11.76 10.16 804700.0 10.16
2020-05-26 11.79 10.86 11.07 11.78 474200.0 11.78
2020-05-22 11.4 10.92 11.14 11.04 227300.0 11.04
2020-05-21 11.48 10.8 11.21 11.41 379400.0 11.41
2020-05-20 11.74 11.1 11.33 11.25 604700.0 11.25
2020-05-19 12.0 10.91 11.59 11.66 648700.0 11.66
2020-05-18 11.81 10.75 11.5 11.2 947800.0 11.2
2020-05-15 13.6 11.01 13.34 11.11 2962100.0 11.11
2020-05-14 16.39 12.8 14.81 15.21 24502100.0 15.21
2020-05-13 9.75 8.53 9.31 8.89 415000.0 8.89
2020-05-12 9.9 9.07 9.31 9.29 574300.0 9.29
2020-05-11 9.5 8.81 9.09 9.37 545800.0 9.37
2020-05-08 9.72 8.61 8.61 9.48 923200.0 9.48
2020-05-07 9.6 8.71 9.53 8.8 1505400.0 8.8
2020-05-06 9.4 7.65 8.64 9.4 2977300.0 9.4
2020-05-05 9.67 8.51 9.14 8.61 4055300.0 8.61
2020-05-04 12.37 8.77 11.9 9.13 33540300.0 9.13
2020-05-01 6.7 6.06 6.62 6.63 605800.0 6.63
2020-04-30 7.69 5.82 6.09 6.88 2603600.0 6.88
2020-04-29 6.72 6.15 6.56 6.19 319500.0 6.19
2020-04-28 6.79 6.51 6.75 6.55 206700.0 6.55
2020-04-27 6.78 6.24 6.4 6.68 433000.0 6.68
2020-04-24 6.45 5.91 6.3 6.36 695500.0 6.36
2020-04-23 6.5 6.08 6.23 6.19 460200.0 6.19
2020-04-22 6.47 5.77 6.4 6.35 630700.0 6.35
2020-04-21 6.9 6.04 6.3 6.36 3893100.0 6.36
2020-04-20 5.72 5.23 5.28 5.43 281700.0 5.43
2020-04-17 5.84 5.28 5.64 5.5 633600.0 5.5
2020-04-16 6.23 5.23 5.5 6.04 1490000.0 6.04
2020-04-15 8.74 5.55 8.39 5.76 20634500.0 5.76
2020-04-14 4.68 4.07 4.07 4.55 464700.0 4.55
2020-04-13 4.16 3.92 4.14 4.04 153100.0 4.04
2020-04-09 4.2 3.92 4.05 3.98 181200.0 3.98
2020-04-08 4.07 3.61 3.88 4.02 198800.0 4.02
2020-04-07 3.97 3.7 3.92 3.88 169100.0 3.88
2020-04-06 3.95 3.76 3.78 3.92 204700.0 3.92
2020-04-03 3.92 3.63 3.84 3.76 194200.0 3.76
2020-04-02 4.34 3.75 4.27 3.84 498600.0 3.84
2020-04-01 4.02 3.61 4.02 3.79 218600.0 3.79
2020-03-31 4.25 4.0 4.02 4.02 92900.0 4.02
2020-03-30 4.43 4.06 4.34 4.07 157300.0 4.07
2020-03-27 4.55 4.1 4.25 4.34 273700.0 4.34
2020-03-26 4.65 3.95 4.06 4.23 594800.0 4.23
2020-03-25 4.1 3.66 3.94 4.08 380400.0 4.08
2020-03-24 4.58 3.83 4.58 4.0 660700.0 4.0
2020-03-23 4.41 3.9 4.1 3.98 528800.0 3.98
2020-03-20 5.48 4.16 4.67 4.66 1355000.0 4.66
2020-03-19 8.95 4.94 7.22 5.5 4944800.0 5.5
2020-03-18 7.75 2.95 3.14 6.96 4023200.0 6.96
2020-03-17 3.45 2.9 3.44 3.13 233700.0 3.13
2020-03-16 3.29 2.52 2.76 2.86 249300.0 2.86
2020-03-13 3.16 2.64 2.95 2.8 173700.0 2.8
2020-03-12 4.01 2.64 4.01 3.08 466300.0 3.08
2020-03-11 4.31 3.98 3.99 4.1 235200.0 4.1
2020-03-10 4.4 3.93 4.4 4.07 346600.0 4.07
2020-03-09 4.51 4.06 4.5 4.23 489400.0 4.23
2020-03-06 4.93 4.56 4.85 4.69 508100.0 4.69
2020-03-05 5.15 4.39 4.47 4.91 1526400.0 4.91
2020-03-04 4.76 4.35 4.76 4.4 499700.0 4.4
2020-03-03 4.99 4.26 4.55 4.78 1702600.0 4.78
2020-03-02 7.1 4.7 5.89 5.18 8719100.0 5.18
2020-02-28 4.65 3.68 4.55 3.99 870000.0 3.99
2020-02-27 4.95 3.56 3.93 4.1 2487000.0 4.1
2020-02-26 3.84 3.45 3.52 3.62 381600.0 3.62
2020-02-25 3.89 3.45 3.87 3.55 266800.0 3.55
2020-02-24 3.83 3.47 3.54 3.79 501100.0 3.79
2020-02-21 3.56 3.42 3.54 3.56 93000.0 3.56
2020-02-20 3.68 3.41 3.6 3.52 255700.0 3.52
2020-02-19 4.37 3.35 3.38 3.59 1214200.0 3.59
2020-02-18 3.54 3.35 3.49 3.37 89500.0 3.37