Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Thursday, 18 April 2024
Applied Dna Sciences
NASDAQ
APDN
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
2.770
2.820
2.320
2.380
3,357,500
13/10/22
2.410
3.200
2.350
2.820
17,119,700
12/10/22
1.970
2.830
1.950
2.730
35,623,200
11/10/22
1.890
2.100
1.830
2.000
6,579,600
10/10/22
1.210
2.380
1.208
2.120
80,920,900
07/10/22
1.440
1.450
1.230
1.240
322,300
06/10/22
1.390
1.550
1.380
1.540
599,100
05/10/22
1.420
1.500
1.350
1.450
946,900
04/10/22
1.120
1.760
1.120
1.520
7,491,200
03/10/22
1.130
1.160
1.080
1.120
328,500
30/09/22
1.210
1.350
1.123
1.130
359,400
29/09/22
1.300
1.338
1.200
1.220
165,700
28/09/22
1.320
1.360
1.220
1.310
252,800
26/09/22
1.320
1.350
1.160
1.250
425,300
23/09/22
1.520
1.545
1.340
1.350
394,500
22/09/22
1.710
1.720
1.520
1.600
455,700
21/09/22
1.780
1.820
1.710
1.720
298,500
20/09/22
1.770
1.960
1.710
1.815
381,300
19/09/22
2.240
2.240
1.795
1.825
1,002,000
16/09/22
2.370
2.390
2.250
2.260
522,400
15/09/22
2.550
2.580
2.430
2.450
497,200
14/09/22
2.550
2.640
2.472
2.580
371,300
13/09/22
2.710
2.768
2.550
2.600
617,100
12/09/22
2.780
2.880
2.780
2.870
347,300
09/09/22
2.780
2.944
2.690
2.860
416,300
08/09/22
2.730
2.850
2.631
2.780
737,200
07/09/22
2.770
2.820
2.660
2.820
1,051,700
06/09/22
3.030
3.300
2.820
2.970
9,724,600
02/09/22
2.840
2.863
2.670
2.770
343,800
01/09/22
2.930
3.030
2.755
2.780
550,500
31/08/22
2.750
3.300
2.700
3.120
1,872,500
30/08/22
2.900
2.917
2.500
2.650
748,100
29/08/22
3.010
3.100
2.890
2.910
1,023,500
26/08/22
3.430
3.510
3.110
3.170
872,500
25/08/22
3.560
3.620
3.360
3.520
743,600
24/08/22
3.420
3.680
3.390
3.530
1,008,900
23/08/22
3.650
3.722
3.380
3.410
1,043,900
22/08/22
3.860
4.020
3.550
3.710
2,083,400
19/08/22
3.350
4.630
3.281
4.110
18,865,600
18/08/22
3.640
3.730
3.330
3.600
1,958,200
17/08/22
3.330
3.710
3.050
3.710
3,084,800
16/08/22
3.320
4.050
3.320
3.330
2,986,800
15/08/22
3.550
3.610
3.210
3.430
1,763,800
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%