FinData: Historical Data for NASDAQ, APDNW

Friday, 19 April 2024

Applied Dna Sciences Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
18/11/19	0.0020	0.0020	0.0004	0.0008	109,071
15/11/19	0.0018	0.0020	0.0004	0.0005	163,700
12/11/19	0.0035	0.0049	0.0030	0.0034	593,100
11/11/19	0.0035	0.0035	0.0028	0.0028	36,300
08/11/19	0.0050	0.0050	0.0035	0.0035	55,000
07/11/19	0.0050	0.0050	0.0050	0.0050	1,500
06/11/19	0.0050	0.0050	0.0040	0.0040	12,500
05/11/19	0.0050	0.0050	0.0049	0.0049	11,600
04/11/19	0.0056	0.0056	0.0049	0.0049	52,700
01/11/19	0.0070	0.0070	0.0046	0.0052	31,100
31/10/19	0.0070	0.0070	0.0032	0.0032	17,200
30/10/19	0.0070	0.0070	0.0051	0.0068	11,100
29/10/19	0.0070	0.0070	0.0051	0.0069	4,400
28/10/19	0.0077	0.0077	0.0050	0.0069	33,400
25/10/19	0.0080	0.0080	0.0035	0.0035	56,700
24/10/19	0.0094	0.0108	0.0028	0.0030	21,700
23/10/19	0.0084	0.0084	0.0040	0.0040	1,500
22/10/19	0.0054	0.0085	0.0042	0.0042	11,500
21/10/19	0.0070	0.0070	0.0045	0.0046	2,400
18/10/19	0.0086	0.0086	0.0030	0.0045	2,000
17/10/19	0.0093	0.0093	0.0040	0.0080	71,100
16/10/19	0.0092	0.0093	0.0080	0.0092	22,800
15/10/19	0.0093	0.0093	0.0070	0.0080	33,400
14/10/19	0.0084	0.0084	0.0084	0.0084	10,400
11/10/19	0.0084	0.0084	0.0056	0.0071	10,400
10/10/19	0.0084	0.0084	0.0070	0.0070	11,400
09/10/19	0.0080	0.0080	0.0079	0.0079	7,400
08/10/19	0.0085	0.0085	0.0027	0.0027	23,200
07/10/19	0.0070	0.0070	0.0025	0.0025	20,000
04/10/19	0.0087	0.0090	0.0085	0.0088	40,700
03/10/19	0.0090	0.0090	0.0020	0.0040	7,200
02/10/19	0.0090	0.0090	0.0020	0.0020	49,100
30/09/19	0.0095	0.0095	0.0020	0.0020	170,200
26/09/19	0.0095	0.0097	0.0095	0.0097	500
24/09/19	0.0099	0.0099	0.0099	0.0099	1,200
23/09/19	0.0100	0.0100	0.0098	0.0098	2,100
20/09/19	0.0100	0.0100	0.0092	0.0092	46,700
19/09/19	0.0100	0.0100	0.0100	0.0100	10,100

Global Indices

No news available...

Currencies