Stockscreener 앱 받기
0.1695
4.63%
0.0075
시간 외 거래:
.17
0.0005
+0.29%
Applied Dna Sciences Inc 주식 (APDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.1794 | $0.1617 | $0.0177 | 2,916,556.0 | +4.63% |
| 2024-11-15 | $0.1738 | $0.1462 | $0.0276 | 2,757,711.0 | -6.79% |
| 2024-11-14 | $0.18 | $0.17 | $0.010 | 2,036,461.0 | -4.61% |
| 2024-11-13 | $0.1867 | $0.1753 | $0.0114 | 2,336,991.0 | -2.57% |
| 2024-11-12 | $0.1882 | $0.181 | $0.0072 | 1,922,368.0 | +0.38% |
| 2024-11-11 | $0.19 | $0.18 | $0.01 | 1,921,676.0 | -2.41% |
| 2024-11-08 | $0.193 | $0.1764 | $0.0166 | 2,560,723.0 | -1.19% |
| 2024-11-07 | $0.205 | $0.1855 | $0.0195 | 8,183,889.0 | +7.15% |
| 2024-11-06 | $0.1851 | $0.173 | $0.0121 | 2,293,528.0 | -3.27% |
| 2024-11-05 | $0.192 | $0.18 | $0.012 | 2,027,000.0 | +0.92% |
| 2024-11-04 | $0.1919 | $0.1811 | $0.0108 | 2,370,598.0 | -5.91% |
| 2024-11-01 | $0.2045 | $0.18 | $0.0245 | 4,827,996.0 | +8.15% |
| 2024-10-31 | $0.1885 | $0.172 | $0.0165 | 5,772,862.0 | -3.71% |
| 2024-10-30 | $0.21 | $0.1758 | $0.0342 | 23,115,026.0 | -40.56% |
| 2024-10-29 | $0.3244 | $0.2955 | $0.0289 | 1,090,141.0 | +3.19% |
| 2024-10-28 | $0.3179 | $0.295 | $0.0229 | 2,439,167.0 | -0.68% |
| 2024-10-25 | $0.318 | $0.30 | $0.018 | 2,044,593.0 | -0.19% |
| 2024-10-24 | $0.348 | $0.3025 | $0.0455 | 3,209,178.0 | -10.95% |
| 2024-10-23 | $0.35 | $0.32 | $0.03 | 3,078,882.0 | +2.68% |
| 2024-10-22 | $0.4221 | $0.321 | $0.1011 | 9,454,804.0 | -9.60% |
Applied Dna Sciences Inc 주식 (APDN) 연도별 가격 이력
이 심층 분석에서는 Applied Dna Sciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APDN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied Dna Sciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied Dna Sciences Inc 주식 (APDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.205 | $0.1462 | $0.0588 | 39,072,053.0 | -6.61% |
| 2024-10 | $0.46 | $0.172 | $0.288 | 115,364,509.0 | -72.06% |
| 2024-09 | $1.88 | $0.602 | $1.28 | 71,214,912.0 | -65.98% |
| 2024-08 | $3.54 | $0.3131 | $3.23 | 529,935,430.0 | +407.98% |
| 2024-07 | $0.57 | $0.33 | $0.24 | 26,196,048.0 | -7.93% |
| 2024-06 | $0.6073 | $0.3702 | $0.2371 | 23,904,539.0 | -31.45% |
| 2024-05 | $4.75 | $0.5555 | $4.19 | 20,921,486.0 | -85.11% |
| 2024-04 | $9.20 | $3.60 | $5.60 | 454,717.2 | -51.22% |
| 2024-03 | $12.00 | $7.36 | $4.64 | 172,948.7 | -29.47% |
| 2024-02 | $14.40 | $10.80 | $3.60 | 109,589.2 | +0.66% |
| 2024-01 | $12.81 | $10.39 | $2.42 | 42,016.1 | -6.37% |
Applied Dna Sciences Inc 주식 (APDN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.80 | $10.43 | $12.37 | 136,365.2 | -29.91% |
| 2023-11 | $22.00 | $15.00 | $7.00 | 33,873.6 | +17.33% |
| 2023-10 | $26.00 | $15.00 | $11.00 | 31,816.4 | -38.02% |
| 2023-09 | $28.40 | $24.00 | $4.40 | 27,375.3 | -5.47% |
| 2023-08 | $37.20 | $24.40 | $12.80 | 74,049.7 | -26.86% |
| 2023-07 | $36.00 | $25.20 | $10.80 | 461,757.3 | +35.66% |
| 2023-06 | $32.60 | $21.30 | $11.30 | 63,316.3 | +17.27% |
| 2023-05 | $24.20 | $19.60 | $4.60 | 62,489.2 | +13.40% |
| 2023-04 | $22.80 | $19.40 | $3.40 | 40,619.6 | -14.16% |
| 2023-03 | $29.80 | $20.16 | $9.63 | 108,138.7 | -19.29% |
| 2023-02 | $37.78 | $27.60 | $10.18 | 115,190.9 | -5.41% |
| 2023-01 | $38.50 | $26.20 | $12.30 | 129,840.5 | -10.84% |
Applied Dna Sciences Inc 주식 (APDN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.38 | $24.00 | $9.38 | 164,390.5 | +22.06% |
| 2022-11 | $38.60 | $26.53 | $12.07 | 168,113.1 | -23.60% |
| 2022-10 | $64.00 | $21.62 | $42.38 | 8,069,280.2 | +57.52% |
| 2022-09 | $66.00 | $22.46 | $43.54 | 963,101.9 | -63.78% |
| 2022-08 | $147.0 | $13.20 | $133.8 | 22,775,794.9 | +339.68% |
| 2022-07 | $18.40 | $12.49 | $5.91 | 306,059.1 | -3.87% |
| 2022-06 | $28.00 | $13.75 | $14.25 | 109,113.7 | -42.78% |
| 2022-05 | $31.80 | $21.64 | $10.16 | 48,491.3 | -19.37% |
| 2022-04 | $44.60 | $31.40 | $13.20 | 44,849.9 | -25.23% |
| 2022-03 | $52.20 | $40.40 | $11.80 | 123,732.9 | -16.41% |
| 2022-02 | $69.80 | $46.00 | $23.80 | 66,805.1 | -22.42% |
| 2022-01 | $89.00 | $62.40 | $26.60 | 122,340.1 | -17.91% |
5.04%
3.19%
자본화:
|
볼륨(24시간):