Skip to main content
Applied DNA Sciences, Inc. (APDN)
NASDAQ: APDN · Real-Time Price · USD
0.157
-0.005 (-2.91%)
At close: Feb 21, 2025, 4:00 PM
0.159
+0.002 (1.53%)
After-hours: Feb 21, 2025, 7:54 PM EST

Applied DNA Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.160.170.150.160.16-2.91%4,919,912
Feb 20, 20250.160.160.160.160.16-1.22%1,545,073
Feb 19, 20250.170.170.160.160.16-2.27%1,669,391
Feb 18, 20250.170.170.160.170.17-1.53%2,526,742
Feb 14, 20250.170.180.170.170.17-2.35%3,049,664
Feb 13, 20250.190.190.170.170.17-8.22%4,149,882
Feb 12, 20250.180.190.170.190.193.83%2,021,963
Feb 11, 20250.170.190.170.180.187.34%4,101,892
Feb 10, 20250.170.170.170.170.170.83%2,696,734
Feb 7, 20250.170.170.170.170.17-0.82%1,080,608
Feb 6, 20250.170.170.170.170.17-0.53%872,063
Feb 5, 20250.170.170.170.170.170.65%799,955
Feb 4, 20250.170.170.170.170.17-0.06%808,286
Feb 3, 20250.170.170.170.170.17-2.80%1,809,218
Jan 31, 20250.180.180.170.180.18-1.63%900,588
Jan 30, 20250.170.180.170.180.183.73%793,610
Jan 29, 20250.190.190.170.170.17-5.97%1,779,809
Jan 28, 20250.180.190.170.180.181.00%1,320,109
Jan 27, 20250.190.190.180.180.18-2.01%1,667,951
Jan 24, 20250.200.200.180.180.18-7.80%2,346,926
Jan 23, 20250.180.210.160.200.2012.99%8,225,131
Jan 22, 20250.180.180.170.180.18-1.67%1,656,063
Jan 21, 20250.190.190.180.180.18-5.96%2,775,258
Jan 17, 20250.190.200.180.190.190.74%1,338,716
Jan 16, 20250.200.200.190.190.19-3.55%1,491,886
Jan 15, 20250.180.200.180.200.207.95%2,220,899
Jan 14, 20250.190.200.180.180.18-5.64%2,099,611
Jan 13, 20250.200.200.180.190.19-2.18%1,925,859
Jan 10, 20250.200.210.190.200.200.20%3,141,685
Jan 8, 20250.220.230.190.200.20-13.46%4,258,039
Jan 7, 20250.240.250.220.230.23-5.16%4,366,803
Jan 6, 20250.230.250.210.240.243.89%6,328,768
Jan 3, 20250.240.240.220.230.23-6.32%8,467,999
Jan 2, 20250.200.250.200.250.2521.08%14,746,534
Dec 31, 20240.210.210.190.200.20-0.97%5,008,858
Dec 30, 20240.180.210.180.210.2114.44%6,853,814
Dec 27, 20240.180.200.170.180.180.67%3,506,019
Dec 26, 20240.180.190.180.180.18-0.17%2,435,786
Dec 24, 20240.170.180.170.180.187.50%1,497,255
Dec 23, 20240.190.190.170.170.17-5.93%3,402,614
Dec 20, 20240.180.190.170.180.18-5.29%4,922,179
Dec 19, 20240.220.230.180.190.19-19.71%12,165,423
Dec 18, 20240.190.250.190.230.231.26%23,848,646
Dec 17, 20240.190.250.180.230.2324.46%31,539,682
Dec 16, 20240.180.200.170.180.1812.27%9,241,744
Dec 13, 20240.210.220.120.160.16-26.32%14,976,565
Dec 12, 20240.240.250.210.220.223.91%11,879,848
Dec 11, 20240.200.230.190.220.2210.26%10,459,360
Dec 10, 20240.200.210.180.200.20-2.21%5,099,034
Dec 9, 20240.180.220.170.200.2014.66%11,242,759
Dec 6, 20240.170.180.160.170.178.21%3,389,177
Dec 5, 20240.180.180.150.160.16-13.09%5,194,654
Dec 4, 20240.200.200.170.180.18-5.71%11,140,582
Dec 3, 20240.150.210.150.200.2033.13%30,783,312
Dec 2, 20240.150.150.140.150.15-1.80%3,935,826
Nov 29, 20240.150.160.150.150.15-3.16%2,023,317
Nov 27, 20240.160.160.150.150.15-1.34%2,847,960
Nov 26, 20240.160.160.160.160.16-1.75%1,772,857
Nov 25, 20240.160.170.160.160.163.10%2,888,887
Nov 22, 20240.160.170.150.160.16-2.08%1,921,415
Nov 21, 20240.170.170.150.160.16-4.06%3,763,034
Nov 20, 20240.160.170.160.170.17-0.48%1,651,944
Nov 19, 20240.160.170.160.170.17-2.18%2,411,444
Nov 18, 20240.170.180.160.170.174.63%2,989,956
Nov 15, 20240.170.170.150.160.16-6.79%2,767,154
Nov 14, 20240.180.180.170.170.17-4.61%2,065,194
Nov 13, 20240.180.190.180.180.18-2.57%2,549,742
Nov 12, 20240.190.190.180.190.190.38%2,122,595
Nov 11, 20240.190.190.180.190.19-2.41%2,032,816
Nov 8, 20240.190.190.180.190.19-1.19%2,617,328
Nov 7, 20240.200.210.190.190.197.15%8,395,400
Nov 6, 20240.180.190.170.180.18-3.27%2,394,163
Nov 5, 20240.180.190.180.190.190.92%2,063,488
Nov 4, 20240.190.190.180.180.18-5.91%2,518,938
Nov 1, 20240.180.200.180.200.208.15%5,026,303
Oct 31, 20240.190.190.170.180.18-3.71%5,834,668
Oct 30, 20240.190.210.180.190.19-40.56%23,630,850
Oct 29, 20240.310.320.300.320.323.19%1,111,694
Oct 28, 20240.320.320.300.310.31-0.68%2,462,877
Oct 25, 20240.310.320.300.310.31-0.19%2,131,723
Oct 24, 20240.350.350.300.310.31-10.95%3,491,609
Oct 23, 20240.340.350.320.350.352.68%3,124,501
Oct 22, 20240.370.420.320.340.34-9.60%9,537,468
Oct 21, 20240.320.430.310.380.3815.85%11,688,313
Oct 18, 20240.320.330.300.320.322.11%1,081,654
Oct 17, 20240.330.330.300.320.320.96%1,235,650
Oct 16, 20240.300.350.290.310.317.50%3,520,158
Oct 15, 20240.300.300.280.290.29-2.63%1,642,570
Oct 14, 20240.310.310.300.300.30-4.76%1,059,488
Oct 11, 20240.320.320.290.320.32-1.87%2,612,374
Oct 10, 20240.350.350.310.320.32-8.29%2,669,902
Oct 9, 20240.370.370.340.350.35-5.12%1,711,817
Oct 8, 20240.380.410.370.370.37-1.76%2,023,450
Oct 7, 20240.360.440.360.380.381.62%4,526,799
Oct 4, 20240.360.370.350.370.37-2,232,101
Oct 3, 20240.360.380.330.370.378.68%7,330,820
Oct 2, 20240.340.360.320.340.34-1.19%5,997,540
Oct 1, 20240.460.460.320.340.34-47.04%17,493,274
Sep 30, 20240.910.910.600.650.65-30.02%4,608,193
Sep 27, 20240.981.020.910.930.93-8.08%761,500