Stockscreener 앱 받기
2.39
17.01%
-0.49
시간 외 거래:
2.35
-0.04
-1.67%
Applied Dna Sciences Inc 주식 (APDN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $2.87 | $2.13 | $0.74 | 451,626.0 | -17.01% |
| 2025-09-04 | $2.90 | $2.82 | $0.08 | 50,826.0 | -1.71% |
| 2025-09-03 | $3.03 | $2.81 | $0.22 | 71,707.0 | -3.30% |
| 2025-09-02 | $3.30 | $2.96 | $0.34 | 78,724.0 | -7.06% |
| 2025-08-29 | $3.28 | $3.11 | $0.17 | 76,422.0 | +2.19% |
| 2025-08-28 | $3.25 | $3.12 | $0.135 | 49,321.0 | -1.85% |
| 2025-08-27 | $3.35 | $3.20 | $0.15 | 46,033.0 | -2.99% |
| 2025-08-26 | $3.46 | $3.28 | $0.18 | 50,388.0 | -3.18% |
| 2025-08-25 | $3.64 | $3.37 | $0.27 | 65,130.0 | -0.57% |
| 2025-08-22 | $3.62 | $3.37 | $0.245 | 45,702.0 | -1.14% |
| 2025-08-21 | $3.52 | $3.23 | $0.29 | 60,897.0 | +9.32% |
| 2025-08-20 | $3.60 | $3.20 | $0.40 | 78,620.0 | -9.55% |
| 2025-08-19 | $3.93 | $3.55 | $0.376 | 71,164.0 | -9.64% |
| 2025-08-18 | $4.01 | $3.85 | $0.159 | 60,802.0 | +0.77% |
| 2025-08-15 | $4.08 | $3.84 | $0.24 | 35,313.0 | -3.93% |
| 2025-08-14 | $4.20 | $3.90 | $0.2999 | 79,199.0 | -3.33% |
| 2025-08-13 | $4.21 | $3.95 | $0.2635 | 91,705.0 | +3.69% |
| 2025-08-12 | $4.25 | $4.04 | $0.205 | 44,961.0 | -4.47% |
| 2025-08-11 | $4.30 | $4.16 | $0.1392 | 28,695.0 | -0.47% |
| 2025-08-08 | $4.64 | $4.12 | $0.52 | 186,491.0 | +0.95% |
| 2025-08-07 | $4.30 | $4.04 | $0.26 | 60,920.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $3.30 | $2.13 | $1.17 | 1,104,509.0 | -26.69% |
| 2025-08 | $4.64 | $3.11 | $1.53 | 1,562,869.0 | -29.59% |
| 2025-07 | $5.97 | $4.38 | $1.59 | 3,659,429.0 | -10.10% |
| 2025-06 | $6.93 | $4.40 | $2.53 | 2,892,076.0 | +1.70% |
| 2025-05 | $13.95 | $4.36 | $9.59 | 1,433,634.1 | -61.78% |
| 2025-04 | $30.97 | $10.85 | $20.13 | 1,778,779.3 | -46.79% |
| 2025-03 | $112.4 | $21.75 | $90.67 | 2,873,545.1 | -76.57% |
| 2025-02 | $145.7 | $103.1 | $42.60 | 50,854.4 | -19.07% |
| 2025-01 | $190.8 | $117.4 | $73.43 | 92,547.7 | -14.17% |
Applied Dna Sciences Inc 주식 (APDN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $187.5 | $90.30 | $97.20 | 265,010.4 | +35.35% |
| 2024-11 | $153.8 | $109.6 | $44.10 | 73,326.8 | -16.14% |
| 2024-10 | $345.0 | $129.0 | $216.0 | 153,819.3 | -72.06% |
| 2024-09 | $1,410.0 | $451.5 | $958.5 | 94,953.2 | -65.98% |
| 2024-08 | $2,655.0 | $234.8 | $2,420.2 | 706,580.6 | +407.98% |
| 2024-07 | $427.5 | $247.5 | $180.0 | 34,928.1 | -7.93% |
| 2024-06 | $455.5 | $277.6 | $177.8 | 31,872.7 | -31.45% |
| 2024-05 | $3,562.5 | $416.6 | $3,145.9 | 27,895.3 | -85.11% |
| 2024-04 | $6,900.0 | $2,699.9 | $4,200.1 | 606.3 | -51.22% |
| 2024-03 | $9,000.0 | $5,520.0 | $3,480.0 | 230.6 | -29.47% |
| 2024-02 | $10,800.0 | $8,100.0 | $2,700.0 | 146.1 | +0.66% |
| 2024-01 | $9,607.5 | $7,791.0 | $1,816.5 | 56.02 | -6.37% |
Applied Dna Sciences Inc 주식 (APDN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17,100.0 | $7,819.5 | $9,280.5 | 181.8 | -29.91% |
| 2023-11 | $16,500.0 | $11,250.0 | $5,250.0 | 45.16 | +17.33% |
| 2023-10 | $19,500.0 | $11,250.0 | $8,250.0 | 42.42 | -38.02% |
| 2023-09 | $21,300.0 | $18,000.0 | $3,300.0 | 36.50 | -5.47% |
| 2023-08 | $27,900.0 | $18,300.0 | $9,600.0 | 98.73 | -26.86% |
| 2023-07 | $27,000.0 | $18,900.0 | $8,100.0 | 615.7 | +35.66% |
| 2023-06 | $24,450.0 | $15,975.0 | $8,475.0 | 84.42 | +17.27% |
| 2023-05 | $18,148.5 | $14,700.0 | $3,448.5 | 83.32 | +13.40% |
| 2023-04 | $17,100.0 | $14,550.0 | $2,550.0 | 54.16 | -14.16% |
| 2023-03 | $22,348.5 | $15,123.0 | $7,225.5 | 144.2 | -19.29% |
| 2023-02 | $28,335.0 | $20,700.0 | $7,635.0 | 153.6 | -5.41% |
| 2023-01 | $28,875.0 | $19,650.0 | $9,225.0 | 173.1 | -10.84% |
2.21%
자본화:
|
볼륨(24시간):