Holen Sie sich die Stockscreener-App
0.821
2.94%
-0.0249
Handel nachbörslich:
.83
0.009
+1.10%
Applied Dna Sciences Inc-Aktien (APDN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-09 | $0.8499 | $0.8017 | $0.0482 | 308,224.0 | -2.94% |
| 2025-05-08 | $0.8668 | $0.79 | $0.0768 | 727,532.0 | -2.41% |
| 2025-05-07 | $0.88 | $0.85 | $0.03 | 122,201.0 | -0.23% |
| 2025-05-06 | $0.8899 | $0.85 | $0.0399 | 131,134.0 | -2.16% |
| 2025-05-05 | $0.90 | $0.87 | $0.03 | 139,275.0 | -0.34% |
| 2025-05-02 | $0.92 | $0.871 | $0.049 | 265,388.0 | -2.09% |
| 2025-05-01 | $0.93 | $0.88 | $0.05 | 621,069.0 | +3.02% |
| 2025-04-30 | $0.90 | $0.8601 | $0.0399 | 177,684.0 | -1.86% |
| 2025-04-29 | $0.9195 | $0.858 | $0.0615 | 641,909.0 | +4.46% |
| 2025-04-28 | $0.87 | $0.8356 | $0.0344 | 334,891.0 | +1.71% |
| 2025-04-25 | $0.8799 | $0.8211 | $0.0588 | 334,459.0 | -1.73% |
| 2025-04-24 | $0.90 | $0.8211 | $0.0789 | 408,453.0 | -0.21% |
| 2025-04-23 | $0.9299 | $0.8405 | $0.0894 | 506,893.0 | -4.02% |
| 2025-04-22 | $0.9489 | $0.806 | $0.1429 | 2,077,013.0 | +11.11% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.93 | $0.79 | $0.14 | 2,623,047.0 | -7.05% |
| 2025-04 | $2.06 | $0.723 | $1.34 | 26,681,690.0 | -46.79% |
| 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% |
0.60%
1.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):