Home |
Free Dividend Report |
Stock Splits Calendar |
APDN Historical Stock Prices |
Preferred Stock Newsletter |
APDN Options Chain |
Stock Message Boards |
Applied DNA Sciences (APDN) has the following price history information. Looking back at APDN historical stock prices for the last five trading days, on April 19, 2024, APDN opened at $0.34, traded as high as $0.37 and as low as $0.33, and closed at $0.34. Trading volume was a total of 85.30K shares. On April 22, 2024, APDN opened at $0.35, traded as high as $0.36 and as low as $0.33, and closed at $0.33. Trading volume was a total of 35.80K shares. On April 23, 2024, APDN opened at $0.33, traded as high as $0.34 and as low as $0.28, and closed at $0.29. Trading volume was a total of 847.90K shares. On April 24, 2024, APDN opened at $0.26, traded as high as $0.28 and as low as $0.22, and closed at $0.24. Trading volume was a total of 1.22M shares. On April 25, 2024, APDN opened at $4.54, traded as high as $5.07 and as low as $4.07, and closed at $5.00. Trading volume was a total of 101.70K shares.
APDN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Applied DNA Sciences shares, starting with a $10,000 purchase of APDN, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 04/29/2014 | |
End date: | 04/25/2024 | |
Start price/share: | $96.00 | |
End price/share: | $5.00 | |
Dividends collected/share: | $0.00 | |
Total return: | -94.79% | |
Average Annual Total Return: | -25.59% | |
Starting investment: | $10,000.00 | |
Ending investment: | $520.79 | |
Years: | 10.00 |
APDN Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/19/2024 | $0.34 | $0.37 | $0.33 | $0.34 | 85.30K |
04/22/2024 | $0.35 | $0.36 | $0.33 | $0.33 | 35.80K |
04/23/2024 | $0.33 | $0.34 | $0.28 | $0.29 | 847.90K |
04/24/2024 | $0.26 | $0.28 | $0.22 | $0.24 | 1.22M |
04/25/2024 | $4.54 | $5.07 | $4.07 | $5.00 | 101.70K |
About Applied DNA Sciences |
Applied DNA Sciences is a biotechnology company. Co. develops and commercialize technologies to produce and detect deoxyribonucleic acid (DNA). Using the polymerase chain reaction to enable both the production and detection of DNA, Co. operates in three primary business segments: the manufacture of synthetic DNA for use in nucleic acid-based therapeutics; the detection of DNA in molecular diagnostics testing services; and the manufacture and detection of DNA for industrial supply chain security services, which include: SigNature® Molecular Tags; SigNify® IF portable DNA readers and SigNify consumable reagent test kits; and fiberTyping®. |
APDN Historical Closing Prices | |
Date | Close |
04/19/2024 | $0.34 |
04/22/2024 | $0.33 |
04/23/2024 | $0.29 |
04/24/2024 | $0.24 |
04/25/2024 | $5.00 |
Industrials Historical Prices |
APDN is categorized under the Industrials sector; below are some other companies in the same sector:
APDNW Historical Stock Prices Also explore: APDN shares outstanding history
Free APDN Email Alerts:
|
APDN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.