Historical Stock Price
ETFs Holding APDN »    APDN Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/02/2019 $4.17 $4.23 $4.02 $4.12 137.90K
12/03/2019 $4.10 $4.10 $3.88 $3.95 225.40K
12/04/2019 $3.92 $4.01 $3.81 $3.96 149.90K
12/05/2019 $3.89 $3.96 $3.74 $3.82 227.20K
12/06/2019 $3.75 $3.95 $3.70 $3.94 127.20K
Applied DNA Sciences is a manufacturer of deoxyribonucleic acid (DNA) for supply chain security, brand protection, law enforcement or drug or biologic applications by using its polymerase chain reaction (PCR) based manufacturing platform. Under its wholly owned subsidiary, LineaRx, Inc., Co. supplies DNA for use in the in vitro medical diagnostics, preclinical biotechnology and preclinical drug and biologic development and manufacturing markets. Co. is also engaged in preclinical and animal drug candidate development directly and with collaborators focusing on therapeutically DNA constructs manufactured via its PCR-based DNA production platform.
APDN historical stock prices picture
Applied DNA Sciences (APDN) has the following price history information. Looking back at APDN historical stock prices for the last five trading days, on December 02, 2019, APDN opened at $4.17, traded as high as $4.23 and as low as $4.02, and closed at $4.12. Trading volume was a total of 137.90K shares. On December 03, 2019, APDN opened at $4.10, traded as high as $4.10 and as low as $3.88, and closed at $3.95. Trading volume was a total of 225.40K shares. On December 04, 2019, APDN opened at $3.92, traded as high as $4.01 and as low as $3.81, and closed at $3.96. Trading volume was a total of 149.90K shares. On December 05, 2019, APDN opened at $3.89, traded as high as $3.96 and as low as $3.74, and closed at $3.82. Trading volume was a total of 227.20K shares. On December 06, 2019, APDN opened at $3.75, traded as high as $3.95 and as low as $3.70, and closed at $3.94. Trading volume was a total of 127.20K shares.

APDN Historical Stock Prices By Date:

APDN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Applied DNA Sciences shares, starting with a $10,000 purchase of APDN, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/07/2009
End date: 12/06/2019
Start price/share: $3.20
End price/share: $3.94
Dividends collected/share: $0.00
Total return: 23.12%
Average Annual Total Return: 2.10%
Starting investment: $10,000.00
Ending investment: $12,310.68
Years: 10.00
Date Close
12/02/2019$4.12
12/03/2019$3.95
12/04/2019$3.96
12/05/2019$3.82
12/06/2019$3.94
APDN is categorized under the Industrials sector; below are some other companies in the same sector:

APDNW Historical Stock Prices
APH Historical Stock Prices
APWC Historical Stock Prices
AQUA Historical Stock Prices
ARC Historical Stock Prices
ARCB Historical Stock Prices
ARCW Historical Stock Prices
ARG Historical Stock Prices
ARII Historical Stock Prices
ARTW Historical Stock Prices

Also explore: APDN shares outstanding history

APDN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.