Holen Sie sich die Stockscreener-App
0.81
0.12%
-0.001
Handel nachbörslich:
.82
0.010
+1.23%
Applied Dna Sciences Inc-Aktien (APDN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-21 | $0.838 | $0.723 | $0.115 | 792,372.0 | -0.12% |
| 2025-04-17 | $0.83 | $0.77 | $0.06 | 467,853.0 | +1.38% |
| 2025-04-16 | $0.8327 | $0.78 | $0.0527 | 620,677.0 | -5.54% |
| 2025-04-15 | $0.90 | $0.79 | $0.11 | 1,045,119.0 | -7.55% |
| 2025-04-14 | $0.988 | $0.895 | $0.093 | 1,722,929.0 | -20.34% |
| 2025-04-11 | $1.32 | $1.02 | $0.30 | 1,591,133.0 | +4.55% |
| 2025-04-10 | $1.17 | $1.05 | $0.12 | 679,906.0 | -6.78% |
| 2025-04-09 | $1.27 | $1.04 | $0.2294 | 1,126,921.0 | +4.42% |
| 2025-04-08 | $1.62 | $1.10 | $0.5193 | 1,442,866.0 | -13.08% |
| 2025-04-07 | $1.30 | $1.10 | $0.20 | 1,645,288.0 | -10.34% |
| 2025-04-04 | $1.58 | $1.31 | $0.275 | 1,603,392.0 | -12.65% |
| 2025-04-03 | $1.79 | $1.55 | $0.24 | 4,455,713.0 | +3.75% |
| 2025-04-02 | $1.69 | $1.57 | $0.1198 | 863,550.0 | -4.76% |
| 2025-04-01 | $2.06 | $1.63 | $0.4349 | 4,142,669.0 | +1.20% |
| 2025-03-31 | $1.70 | $1.45 | $0.25 | 1,164,998.0 | -5.68% |
| 2025-03-28 | $1.95 | $1.71 | $0.2397 | 1,357,200.0 | -5.88% |
| 2025-03-27 | $1.99 | $1.85 | $0.14 | 1,409,082.0 | -9.22% |
| 2025-03-26 | $2.25 | $2.00 | $0.25 | 2,590,495.0 | -1.90% |
| 2025-03-25 | $2.25 | $2.02 | $0.23 | 3,331,618.0 | -0.94% |
| 2025-03-24 | $2.39 | $1.80 | $0.59 | 5,417,378.0 | +18.44% |
Applied Dna Sciences Inc-Aktien (APDN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Applied Dna Sciences Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der APDN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Applied Dna Sciences Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Applied Dna Sciences Inc-Aktien (APDN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $2.06 | $0.723 | $1.34 | 22,992,760.0 | -51.20% |
| 2025-03 | $7.50 | $1.45 | $6.04 | 43,103,177.0 | -76.57% |
| 2025-02 | $9.71 | $6.88 | $2.84 | 762,816.4 | -19.07% |
| 2025-01 | $12.72 | $7.83 | $4.90 | 1,388,216.2 | -14.17% |
Applied Dna Sciences Inc-Aktien (APDN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.50 | $6.02 | $6.48 | 3,975,155.8 | +35.35% |
| 2024-11 | $10.25 | $7.31 | $2.94 | 1,099,901.8 | -16.14% |
| 2024-10 | $23.00 | $8.60 | $14.40 | 2,307,290.2 | -72.06% |
| 2024-09 | $94.00 | $30.10 | $63.90 | 1,424,298.2 | -65.98% |
| 2024-08 | $177.0 | $15.65 | $161.3 | 10,598,708.6 | +407.98% |
| 2024-07 | $28.50 | $16.50 | $12.00 | 523,921.0 | -7.93% |
| 2024-06 | $30.36 | $18.51 | $11.86 | 478,090.8 | -31.45% |
| 2024-05 | $237.5 | $27.77 | $209.7 | 418,429.7 | -85.11% |
| 2024-04 | $460.0 | $180.0 | $280.0 | 9,094.3 | -51.22% |
| 2024-03 | $600.0 | $368.0 | $232.0 | 3,459.0 | -29.47% |
| 2024-02 | $720.0 | $540.0 | $180.0 | 2,191.8 | +0.66% |
| 2024-01 | $640.5 | $519.4 | $121.1 | 840.3 | -6.37% |
Applied Dna Sciences Inc-Aktien (APDN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1,140.0 | $521.3 | $618.7 | 2,727.3 | -29.91% |
| 2023-11 | $1,100.0 | $750.0 | $350.0 | 677.5 | +17.33% |
| 2023-10 | $1,300.0 | $750.0 | $550.0 | 636.3 | -38.02% |
| 2023-09 | $1,420.0 | $1,200.0 | $220.0 | 547.5 | -5.47% |
| 2023-08 | $1,860.0 | $1,220.0 | $640.0 | 1,481.0 | -26.86% |
| 2023-07 | $1,800.0 | $1,260.0 | $540.0 | 9,235.1 | +35.66% |
| 2023-06 | $1,630.0 | $1,065.0 | $565.0 | 1,266.3 | +17.27% |
| 2023-05 | $1,209.9 | $980.0 | $229.9 | 1,249.8 | +13.40% |
| 2023-04 | $1,140.0 | $970.0 | $170.0 | 812.4 | -14.16% |
| 2023-03 | $1,489.9 | $1,008.2 | $481.7 | 2,162.8 | -19.29% |
| 2023-02 | $1,889.0 | $1,380.0 | $509.0 | 2,303.8 | -5.41% |
| 2023-01 | $1,925.0 | $1,310.0 | $615.0 | 2,596.8 | -10.84% |
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):