Stockscreener 앱 받기
0.888
0.34%
-0.003
시장 영업 전:
.90
0.012
+1.35%
Applied Dna Sciences Inc 주식 (APDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-04-11 | $1.32 | $1.02 | $0.30 | 1,591,133.0 | +4.55% |
| 2025-04-10 | $1.17 | $1.05 | $0.12 | 679,906.0 | -6.78% |
| 2025-04-09 | $1.27 | $1.04 | $0.2294 | 1,126,921.0 | +4.42% |
| 2025-04-08 | $1.62 | $1.10 | $0.5193 | 1,442,866.0 | -13.08% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.93 | $0.87 | $0.06 | 1,165,007.0 | +0.53% |
| 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 주식 (APDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (APDN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.34%
0.46%
자본화:
|
볼륨(24시간):