Holen Sie sich die Stockscreener-App
2.75
7.09%
-0.21
Applied Dna Sciences Inc-Aktien (APDN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-16 | $3.08 | $2.70 | $0.3834 | 79,033.0 | -7.09% |
| 2024-05-15 | $3.27 | $2.95 | $0.322 | 61,938.0 | -8.07% |
| 2024-05-14 | $3.54 | $3.00 | $0.5399 | 121,296.0 | +4.55% |
| 2024-05-13 | $3.24 | $2.50 | $0.74 | 223,793.0 | -10.72% |
| 2024-05-10 | $4.72 | $3.11 | $1.61 | 1,430,995.0 | -7.75% |
| 2024-05-09 | $3.99 | $3.56 | $0.43 | 147,738.0 | +0.13% |
| 2024-05-08 | $4.10 | $3.46 | $0.64 | 491,855.0 | +3.75% |
| 2024-05-07 | $3.77 | $3.27 | $0.4999 | 101,826.0 | -0.83% |
| 2024-05-06 | $3.92 | $3.59 | $0.33 | 38,876.0 | -3.20% |
| 2024-05-03 | $4.75 | $3.59 | $1.16 | 145,882.0 | -8.31% |
| 2024-05-02 | $4.16 | $3.94 | $0.2185 | 15,120.0 | +1.49% |
| 2024-05-01 | $4.39 | $3.71 | $0.6841 | 49,680.0 | +0.75% |
| 2024-04-30 | $4.09 | $3.60 | $0.4901 | 46,151.0 | +3.90% |
| 2024-04-29 | $4.34 | $3.70 | $0.638 | 36,034.0 | -11.90% |
| 2024-04-26 | $4.92 | $4.10 | $0.82 | 84,036.0 | -12.60% |
| 2024-04-25 | $5.07 | $4.07 | $1.00 | 101,315.0 | +1,994% |
| 2024-04-24 | $0.28 | $0.22 | $0.06 | 1,197,635.0 | -17.66% |
| 2024-04-23 | $0.339 | $0.28 | $0.059 | 812,778.0 | -12.12% |
| 2024-04-22 | $0.3551 | $0.33 | $0.0251 | 34,773.0 | -3.82% |
| 2024-04-19 | $0.3701 | $0.33 | $0.0401 | 85,268.0 | +1.63% |
| 2024-04-18 | $0.3763 | $0.33 | $0.0463 | 130,199.0 | +1.38% |
| 2024-04-17 | $0.37 | $0.3131 | $0.0569 | 83,515.0 | -3.28% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $4.75 | $2.50 | $2.25 | 2,987,065.0 | -31.25% |
| 2024-04 | $5.07 | $0.22 | $4.85 | 4,011,159.0 | +875.61% |
| 2024-03 | $0.60 | $0.368 | $0.232 | 3,458,973.0 | -29.47% |
| 2024-02 | $0.72 | $0.54 | $0.18 | 2,191,784.0 | +0.66% |
| 2024-01 | $0.6405 | $0.5194 | $0.1211 | 840,322.0 | -6.37% |
Applied Dna Sciences Inc-Aktien (APDN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.14 | $0.5213 | $0.6187 | 2,727,304.0 | -29.91% |
| 2023-11 | $1.10 | $0.75 | $0.35 | 677,472.0 | +17.33% |
| 2023-10 | $1.30 | $0.75 | $0.55 | 636,328.0 | -38.02% |
| 2023-09 | $1.42 | $1.20 | $0.22 | 547,505.0 | -5.47% |
| 2023-08 | $1.86 | $1.22 | $0.64 | 1,480,993.0 | -26.86% |
| 2023-07 | $1.80 | $1.26 | $0.54 | 9,235,146.0 | +35.66% |
| 2023-06 | $1.63 | $1.06 | $0.565 | 1,266,325.0 | +17.27% |
| 2023-05 | $1.21 | $0.98 | $0.2299 | 1,249,784.0 | +13.40% |
| 2023-04 | $1.14 | $0.97 | $0.17 | 812,392.0 | -14.16% |
| 2023-03 | $1.49 | $1.01 | $0.4817 | 2,162,773.0 | -19.29% |
| 2023-02 | $1.89 | $1.38 | $0.509 | 2,303,817.0 | -5.41% |
| 2023-01 | $1.93 | $1.31 | $0.615 | 2,596,810.0 | -10.84% |
Applied Dna Sciences Inc-Aktien (APDN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $1.67 | $1.20 | $0.4691 | 3,287,809.0 | +22.06% |
| 2022-11 | $1.93 | $1.33 | $0.6036 | 3,362,261.0 | -23.60% |
| 2022-10 | $3.20 | $1.08 | $2.12 | 161,385,603.0 | +57.52% |
| 2022-09 | $3.30 | $1.12 | $2.18 | 19,262,038.0 | -63.78% |
| 2022-08 | $7.35 | $0.66 | $6.69 | 455,515,897.0 | +339.68% |
| 2022-07 | $0.92 | $0.6243 | $0.2957 | 6,121,182.0 | -3.87% |
| 2022-06 | $1.40 | $0.6875 | $0.7125 | 2,182,274.0 | -42.78% |
| 2022-05 | $1.59 | $1.08 | $0.5082 | 969,825.0 | -19.38% |
| 2022-04 | $2.23 | $1.57 | $0.66 | 896,998.0 | -25.23% |
| 2022-03 | $2.61 | $2.02 | $0.59 | 2,474,657.0 | -16.41% |
| 2022-02 | $3.49 | $2.30 | $1.19 | 1,336,102.0 | -22.42% |
| 2022-01 | $4.45 | $3.12 | $1.33 | 2,446,802.0 | -17.91% |
0.04%
0.70%
Kapitalisierung:
|
Volumen (24h):