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
10/15/2020 $7.98 $8.10 $7.83 $7.90 95.60K
10/16/2020 $7.86 $7.95 $7.64 $7.70 96.60K
10/19/2020 $7.66 $7.80 $7.53 $7.54 51.50K
10/20/2020 $7.53 $8.04 $7.50 $7.93 92.70K
10/21/2020 $7.98 $7.98 $7.66 $7.75 35.60K
Applied DNA Sciences manufactures linear deoxyribonucleic acid (DNA) for use in its proprietary products as well as for sale to third parties. Co. manufactures non-biological DNA-based molecular taggants for use in its proprietary supply chain security, anticounterfeiting, brand protection and law enforcement products. Through its subsidiary, LineaRx, Inc., Co. supplies polymerase chain reaction produced linear DNA for use in preclinical biotherapeutic applications including CAR T/TCR, RNA manufacture, DNA-based vaccines and gene therapies, as well as in vitro diagnostics.
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 October 15, 2020, APDN opened at $7.98, traded as high as $8.10 and as low as $7.83, and closed at $7.90. Trading volume was a total of 95.60K shares. On October 16, 2020, APDN opened at $7.86, traded as high as $7.95 and as low as $7.64, and closed at $7.70. Trading volume was a total of 96.60K shares. On October 19, 2020, APDN opened at $7.66, traded as high as $7.80 and as low as $7.53, and closed at $7.54. Trading volume was a total of 51.50K shares. On October 20, 2020, APDN opened at $7.53, traded as high as $8.04 and as low as $7.50, and closed at $7.93. Trading volume was a total of 92.70K shares. On October 21, 2020, APDN opened at $7.98, traded as high as $7.98 and as low as $7.66, and closed at $7.75. Trading volume was a total of 35.60K 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: 10/21/2010
End date: 10/21/2020
Start price/share: $1.60
End price/share: $7.75
Dividends collected/share: $0.00
Total return: 384.38%
Average Annual Total Return: 17.07%
Starting investment: $10,000.00
Ending investment: $48,419.33
Years: 10.01
Date Close
10/15/2020$7.90
10/16/2020$7.70
10/19/2020$7.54
10/20/2020$7.93
10/21/2020$7.75
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 - 2020, 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.