Stockscreener 앱 받기
0.1703
0.53%
-0.0009
시장 영업 전:
.17
-0.0003
-0.18%
Applied Dna Sciences Inc 주식 (APDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $0.173 | $0.17 | $0.003 | 868,069.0 | -0.53% |
| 2025-02-05 | $0.172 | $0.1683 | $0.0037 | 737,388.0 | +0.65% |
| 2025-02-04 | $0.1728 | $0.1684 | $0.0044 | 804,777.0 | -0.06% |
| 2025-02-03 | $0.173 | $0.165 | $0.008 | 1,796,167.0 | -2.80% |
| 2025-01-31 | $0.1784 | $0.171 | $0.0074 | 887,595.0 | -1.63% |
| 2025-01-30 | $0.1787 | $0.1716 | $0.0071 | 787,297.0 | +3.73% |
| 2025-01-29 | $0.1855 | $0.1695 | $0.016 | 1,767,080.0 | -5.97% |
| 2025-01-28 | $0.19 | $0.1726 | $0.0174 | 1,228,020.0 | +1.00% |
| 2025-01-27 | $0.1897 | $0.177 | $0.0127 | 1,661,511.0 | -2.01% |
| 2025-01-24 | $0.1989 | $0.177 | $0.0219 | 2,249,706.0 | -7.80% |
| 2025-01-23 | $0.21 | $0.1565 | $0.0535 | 8,101,140.0 | +12.99% |
| 2025-01-22 | $0.1818 | $0.1726 | $0.0092 | 1,645,347.0 | -1.67% |
| 2025-01-21 | $0.19 | $0.175 | $0.015 | 2,724,682.0 | -5.96% |
| 2025-01-17 | $0.195 | $0.183 | $0.012 | 1,289,651.0 | +0.74% |
| 2025-01-16 | $0.2029 | $0.186 | $0.0169 | 1,445,666.0 | -3.55% |
| 2025-01-15 | $0.1994 | $0.1819 | $0.0175 | 2,122,678.0 | +7.95% |
| 2025-01-14 | $0.199 | $0.1821 | $0.0169 | 1,997,774.0 | -5.64% |
| 2025-01-13 | $0.20 | $0.1831 | $0.0169 | 1,904,209.0 | -2.18% |
| 2025-01-10 | $0.2078 | $0.1915 | $0.0163 | 3,071,907.0 | +0.20% |
| 2025-01-08 | $0.2259 | $0.1936 | $0.0323 | 4,258,039.0 | -13.46% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.173 | $0.165 | $0.008 | 5,074,470.0 | -2.74% |
| 2025-01 | $0.2544 | $0.1565 | $0.0979 | 69,410,811.0 | -14.17% |
Applied Dna Sciences Inc 주식 (APDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.25 | $0.1204 | $0.1296 | 198,757,791.0 | +35.35% |
| 2024-11 | $0.205 | $0.1462 | $0.0588 | 54,995,092.0 | -16.14% |
| 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% |
1.51%
자본화:
|
볼륨(24시간):