Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Applied DNA Sciences Inc | APDN | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
4,09 | 4,09 | 4,09 | 4,09 |
APDN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 4,80 | 4,92 | 3,5999 | 4,12 | 46.208 | -0,71 | -14,79% |
1 Monat | 8,20 | 8,60 | 3,5999 | 5,76 | 172.798 | -4,11 | -50,12% |
3 Monate | 11,80 | 14,40 | 3,5999 | 8,52 | 160.701 | -7,71 | -65,34% |
6 Monate | 16,698 | 22,80 | 3,5999 | 10,33 | 112.512 | -12,61 | -75,51% |
1 Jahr | 20,00 | 37,20 | 3,5999 | 19,18 | 113.193 | -15,91 | -79,55% |
3 Jahre | 137,60 | 162,00 | 3,5999 | 78,91 | 1.076.250 | -133,51 | -97,03% |
5 Jahre | 12,44 | 400,00 | 3,341 | 110,52 | 1.004.557 | -8,35 | -67,12% |
APDN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 4,09 | 0,06 | 1,49% | 4,01 | 4,1628 | 3,9443 | 15.125 |
02 Mai 2024 | 4,03 | 0,03 | 0,75% | 3,94 | 4,3891 | 3,705 | 49.992 |
01 Mai 2024 | 4,00 | 0,15 | 3,90% | 3,78 | 4,09 | 3,5999 | 46.175 |
30 Apr 2024 | 3,85 | -0,52 | -11,90% | 4,13 | 4,34 | 3,702 | 36.287 |
27 Apr 2024 | 4,37 | -0,63 | -12,60% | 4,80 | 4,92 | 4,10 | 83.460 |
26 Apr 2024 | 5,00 | 0,22 | 4,69% | 4,54 | 5,07 | 4,07 | 101.097 |
25 Apr 2024 | 4,776 | -1,02 | -17,66% | 5,128 | 5,60 | 4,40 | 60.184 |
24 Apr 2024 | 5,80 | -0,80 | -12,12% | 6,60 | 6,78 | 5,60 | 42.213 |
23 Apr 2024 | 6,60 | -0,26 | -3,82% | 6,92 | 7,102 | 6,60 | 1.774 |
20 Apr 2024 | 6,862 | 0,11 | 1,63% | 6,76 | 7,402 | 6,60 | 4.263 |
19 Apr 2024 | 6,752 | 0,09 | 1,38% | 6,756 | 7,526 | 6,60 | 6.514 |
18 Apr 2024 | 6,66 | -0,23 | -3,28% | 7,40 | 7,40 | 6,262 | 4.181 |
17 Apr 2024 | 6,886 | -0,32 | -4,41% | 7,20 | 7,60 | 6,80 | 8.855 |
16 Apr 2024 | 7,204 | -0,37 | -4,91% | 7,77 | 7,798 | 7,202 | 6.167 |
13 Apr 2024 | 7,576 | -0,04 | -0,58% | 7,74 | 7,94 | 7,50 | 1.850 |
12 Apr 2024 | 7,62 | -0,26 | -3,35% | 7,884 | 7,962 | 7,60 | 5.151 |
11 Apr 2024 | 7,884 | 0,04 | 0,46% | 7,78 | 8,40 | 7,686 | 2.343 |
10 Apr 2024 | 7,848 | -0,08 | -1,03% | 8,00 | 8,60 | 7,686 | 4.823 |
09 Apr 2024 | 7,93 | 0,13 | 1,64% | 7,98 | 8,00 | 7,80 | 5.243 |
06 Apr 2024 | 7,802 | -0,20 | -2,50% | 8,20 | 8,40 | 7,80 | 3.967 |
05 Apr 2024 | 8,002 | -0,84 | -9,48% | 7,80 | 8,422 | 7,404 | 17.485 |
04 Apr 2024 | 8,84 | 0,26 | 3,03% | 8,40 | 9,00 | 8,20 | 4.769 |