Applied DNA Sciences, Inc (APDN) Stock Price

4.29 ▲ +0.07 (+1.66%)
Open: 4.22 Vol: 226.9K Day's range: 4.09 - 4.42 Jan 17, 16:00 EST
IEX Real-Time Price
Loading chart ...
APDN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL NEUTRAL SELL NEUTRAL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 4.22▲ 4.22▲ 4.22▲ 4.22▲ 4.22▲
MA10 4.23▲ 4.22▲ 4.26▼ 4.23▲ 4.16▲
MA20 4.32▼ 4.31▼ 4.32▼ 4.21▲ 6.91▼
MA50 4.28▼ 4.25▲ 4.18▲ 4.57▼ 15.37▼
MA100 4.15▲ 4.16▲ 4.18▲ 7.47▼ 32.14▼
MA200 4.31▼ 5.68▼ 6.74▼ 14.16▼ 61.78▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.017▼ -0.019▼ -0.025▼ 0.057▲ 0.450▲
RSI 49.103▼ 49.808▼ 49.730▼ 48.783▼ 30.414▼
STOCH 46.882     33.195     32.825     32.115     11.990▼
WILL %R -57.627     -57.627     -57.627     -53.571     -95.363▼
CCI -20.795     -19.411     -36.853     -3.641     -46.822    
Latest Filters Detected On APDN
GAP $APDN Open Gap Up %2 Set Alert
GAP $APDN Open Gap Up %3 Set Alert
MA $APDN Price Crossed Below MA(7) Set Alert
MA $APDN Price Crossed Below MA(26) Set Alert
MA $APDN Price Crossed Above MA(13) Set Alert
Applied DNA Sciences, Inc News
Friday, January 10, 2020 06:00 AM
STONY BROOK, N.Y.--(Business Wire)--Applied DNA Sciences, Inc. (NASDAQ: APDN) (“Applied DNA” or the "Company"), a leader in Polymerase Chain Reaction (PCR)-based DNA manufacturing for product ...
APDN historical stock data
date open high low close volume
17/01/20 4.22 4.42 4.09 4.29 226,900
16/01/20 4.15 4.26 4.03 4.22 56,900
15/01/20 4.20 4.20 3.90 4.16 126,100
14/01/20 4.30 4.32 4.05 4.18 103,100
13/01/20 4.44 4.70 4.04 4.27 590,600
10/01/20 4.19 4.19 3.95 4.01 178,846
09/01/20 4.42 4.59 4.18 4.19 112,900
08/01/20 4.35 4.74 4.30 4.41 398,700
07/01/20 4.32 4.405 4.228 4.25 43,932
06/01/20 4.48 4.55 4.27 4.36 96,600
Quote Details
52wk Low:3.541
52wk High:36.80
Vol:226.9K
Avg Vol(3m):11.4M
1Y Chng:-76.29%
1M Chng:+12.30%
Add to Watch List