Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Applied DNA Sciences, Inc. - Common Stock (NQ:APDN)

0.8210 -0.0249 (-2.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	0.8180	0.8499	0.8017	0.8210	312,845	-0.02(-2.94%)
May 08, 2025	0.8400	0.8668	0.7900	0.8459	738,292	-0.02(-2.41%)
May 07, 2025	0.8600	0.8800	0.8500	0.8668	132,597	-0.00(-0.23%)
May 06, 2025	0.8800	0.8899	0.8500	0.8688	134,788	-0.02(-2.16%)
May 05, 2025	0.8916	0.9000	0.8700	0.8880	141,195	-0.00(-0.34%)
May 02, 2025	0.9100	0.9200	0.8710	0.8910	281,369	-0.02(-2.09%)
May 01, 2025	0.8800	0.9300	0.8800	0.9100	629,774	+0.03(+3.02%)
Apr 30, 2025	0.8900	0.9000	0.8601	0.8833	182,480	-0.02(-1.86%)
Apr 29, 2025	0.8600	0.9195	0.8580	0.9000	649,534	+0.04(+4.46%)
Apr 28, 2025	0.8400	0.8700	0.8356	0.8616	339,467	+0.01(+1.71%)
Apr 25, 2025	0.8500	0.8799	0.8211	0.8471	347,462	-0.01(-1.73%)
Apr 24, 2025	0.8573	0.9000	0.8211	0.8620	417,824	-0.00(-0.21%)
Apr 23, 2025	0.9299	0.9299	0.8405	0.8638	515,644	-0.04(-4.02%)
Apr 22, 2025	0.8300	0.9489	0.8060	0.9000	2,105,205	+0.09(+11.11%)
Apr 21, 2025	0.8088	0.8380	0.7230	0.8100	797,457	-0.00(-0.12%)
Apr 17, 2025	0.7900	0.8300	0.7700	0.8110	482,027	+0.01(+1.38%)
Apr 16, 2025	0.8327	0.8327	0.7800	0.8000	633,668	-0.05(-5.54%)
Apr 15, 2025	0.8900	0.9000	0.7900	0.8469	1,053,832	-0.07(-7.55%)
Apr 14, 2025	0.9356	0.9880	0.8950	0.9161	1,763,612	-0.23(-20.34%)
Apr 11, 2025	1.110	1.320	1.020	1.150	1,596,821	+0.05(+4.55%)
Apr 10, 2025	1.150	1.170	1.050	1.100	689,728	-0.08(-6.78%)
Apr 09, 2025	1.070	1.270	1.041	1.180	1,141,193	+0.05(+4.42%)
Apr 08, 2025	1.380	1.620	1.101	1.130	2,949,981	-0.17(-13.08%)
Apr 07, 2025	1.140	1.300	1.100	1.300	1,654,714	-0.15(-10.34%)
Apr 04, 2025	1.580	1.585	1.310	1.450	1,662,450	-0.21(-12.65%)
Apr 03, 2025	1.570	1.790	1.550	1.660	4,475,759	+0.06(+3.75%)
Apr 02, 2025	1.680	1.690	1.570	1.600	919,016	-0.08(-4.76%)
Apr 01, 2025	1.670	2.065	1.630	1.680	4,180,170	+0.02(+1.20%)
Mar 31, 2025	1.650	1.700	1.450	1.660	1,195,136	-0.10(-5.68%)
Mar 28, 2025	1.880	1.950	1.710	1.760	1,405,645	-0.11(-5.88%)
Mar 27, 2025	1.920	1.990	1.850	1.870	1,470,784	-0.19(-9.22%)
Mar 26, 2025	2.170	2.250	2.000	2.060	3,118,140	-0.04(-1.90%)
Mar 25, 2025	2.185	2.250	2.020	2.100	3,518,610	-0.02(-0.94%)
Mar 24, 2025	1.940	2.390	1.800	2.120	5,629,975	+0.33(+18.44%)
Mar 21, 2025	1.850	1.900	1.690	1.790	2,746,057	-0.14(-7.25%)
Mar 20, 2025	2.110	2.205	1.810	1.930	14,147,170	-0.07(-3.50%)
Mar 19, 2025	1.750	2.200	1.670	2.000	8,599,188	+0.26(+14.94%)
Mar 18, 2025	1.800	1.850	1.710	1.740	1,183,370	-0.09(-4.92%)
Mar 17, 2025	2.170	2.190	1.810	1.830	1,622,700	-0.43(-19.03%)
Mar 14, 2025	2.740	2.755	1.950	2.260	646,893	-0.40(-14.88%)
Mar 13, 2025	3.100	3.225	2.535	2.655	287,139	-0.52(-16.38%)
Mar 12, 2025	4.725	5.000	2.805	3.175	732,717	-4.17(-56.80%)
Mar 11, 2025	7.250	7.495	6.750	7.350	34,886	+0.40(+5.83%)
Mar 10, 2025	6.605	7.150	6.575	6.945	15,768	+0.38(+5.71%)
Mar 07, 2025	6.500	6.940	6.305	6.570	18,108	+0.09(+1.39%)
Mar 06, 2025	6.400	6.710	6.325	6.480	14,773	+0.07(+1.01%)
Mar 05, 2025	6.500	6.420	6.305	6.415	20,472	+0.01(+0.23%)
Mar 04, 2025	6.650	6.750	6.250	6.400	41,743	-0.54(-7.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Applied DNA Sciences, Inc. - Common Stock (NQ:APDN)

Historical Prices