Applied DNA Sciences, Inc. (APDN)
NASDAQ: APDN · Real-Time Price · USD
1.760
-0.110 (-5.88%)
At close: Mar 28, 2025, 4:00 PM
1.731
-0.029 (-1.67%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Applied DNA Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.88 | 1.95 | 1.71 | 1.76 | 1.76 | -5.88% | 1,405,645 |
| Mar 27, 2025 | 1.92 | 1.99 | 1.85 | 1.87 | 1.87 | -9.22% | 1,522,859 |
| Mar 26, 2025 | 2.17 | 2.25 | 2.00 | 2.06 | 2.06 | -1.90% | 3,144,388 |
| Mar 25, 2025 | 2.19 | 2.25 | 2.02 | 2.10 | 2.10 | -0.94% | 3,561,888 |
| Mar 24, 2025 | 1.94 | 2.39 | 1.80 | 2.12 | 2.12 | 18.44% | 5,902,271 |
| Mar 21, 2025 | 1.85 | 1.90 | 1.69 | 1.79 | 1.79 | -7.25% | 2,746,056 |
| Mar 20, 2025 | 2.11 | 2.21 | 1.81 | 1.93 | 1.93 | -3.50% | 14,195,835 |
| Mar 19, 2025 | 1.75 | 2.20 | 1.67 | 2.00 | 2.00 | 14.94% | 9,099,944 |
| Mar 18, 2025 | 1.80 | 1.85 | 1.71 | 1.74 | 1.74 | -4.92% | 1,304,737 |
| Mar 17, 2025 | 2.17 | 2.19 | 1.81 | 1.83 | 1.83 | -19.03% | 1,658,953 |
| Mar 14, 2025 | 2.74 | 2.76 | 1.95 | 2.26 | 2.26 | -14.88% | 599,407 |
| Mar 13, 2025 | 3.10 | 3.23 | 2.54 | 2.66 | 2.66 | -16.38% | 301,831 |
| Mar 12, 2025 | 4.73 | 5.00 | 2.81 | 3.18 | 3.18 | -56.80% | 734,968 |
| Mar 11, 2025 | 7.25 | 7.50 | 6.75 | 7.35 | 7.35 | 5.00% | 36,107 |
| Mar 10, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 6.54% | 15,531 |
| Mar 7, 2025 | 6.50 | 6.94 | 6.31 | 6.57 | 6.57 | 1.39% | 18,108 |
| Mar 6, 2025 | 6.40 | 6.71 | 6.33 | 6.48 | 6.48 | 1.01% | 15,057 |
| Mar 5, 2025 | 6.37 | 6.42 | 6.31 | 6.42 | 6.42 | 0.23% | 20,594 |
| Mar 4, 2025 | 6.65 | 6.75 | 6.25 | 6.40 | 6.40 | -7.78% | 43,408 |
| Mar 3, 2025 | 7.15 | 7.24 | 6.93 | 6.94 | 6.94 | -2.05% | 22,379 |
| Feb 28, 2025 | 7.22 | 7.22 | 6.88 | 7.09 | 7.09 | -0.63% | 31,119 |
| Feb 27, 2025 | 7.20 | 7.22 | 7.12 | 7.13 | 7.13 | -0.97% | 12,561 |
| Feb 26, 2025 | 7.38 | 7.42 | 7.12 | 7.20 | 7.20 | -0.62% | 25,006 |
| Feb 25, 2025 | 7.70 | 7.90 | 7.10 | 7.25 | 7.25 | -7.29% | 41,286 |
| Feb 24, 2025 | 7.93 | 8.00 | 7.74 | 7.82 | 7.82 | -0.45% | 27,639 |
| Feb 21, 2025 | 8.05 | 8.28 | 7.50 | 7.85 | 7.85 | -2.91% | 98,398 |
| Feb 20, 2025 | 8.04 | 8.18 | 7.93 | 8.09 | 8.09 | -1.22% | 30,901 |
| Feb 19, 2025 | 8.50 | 8.50 | 8.09 | 8.19 | 8.19 | -2.27% | 33,387 |
| Feb 18, 2025 | 8.45 | 8.57 | 8.22 | 8.38 | 8.38 | -1.53% | 50,534 |
| Feb 14, 2025 | 8.61 | 8.75 | 8.35 | 8.51 | 8.51 | -2.35% | 60,993 |
| Feb 13, 2025 | 9.48 | 9.48 | 8.61 | 8.71 | 8.71 | -8.22% | 82,997 |
| Feb 12, 2025 | 9.24 | 9.54 | 8.67 | 9.49 | 9.49 | 3.83% | 40,439 |
| Feb 11, 2025 | 8.52 | 9.72 | 8.46 | 9.14 | 9.14 | 7.34% | 82,037 |
| Feb 10, 2025 | 8.49 | 8.52 | 8.25 | 8.52 | 8.52 | 0.83% | 53,934 |
| Feb 7, 2025 | 8.60 | 8.60 | 8.32 | 8.45 | 8.45 | -0.82% | 21,612 |
| Feb 6, 2025 | 8.56 | 8.65 | 8.50 | 8.52 | 8.52 | -0.53% | 17,441 |
| Feb 5, 2025 | 8.50 | 8.60 | 8.42 | 8.56 | 8.56 | 0.65% | 15,999 |
| Feb 4, 2025 | 8.64 | 8.64 | 8.42 | 8.51 | 8.51 | -0.06% | 16,165 |
| Feb 3, 2025 | 8.62 | 8.65 | 8.25 | 8.51 | 8.51 | -2.80% | 36,184 |
| Jan 31, 2025 | 8.92 | 8.92 | 8.55 | 8.76 | 8.76 | -1.63% | 18,011 |
| Jan 30, 2025 | 8.60 | 8.94 | 8.58 | 8.90 | 8.90 | 3.73% | 15,872 |
| Jan 29, 2025 | 9.28 | 9.28 | 8.48 | 8.58 | 8.58 | -5.97% | 35,596 |
| Jan 28, 2025 | 8.85 | 9.50 | 8.63 | 9.13 | 9.13 | 1.00% | 26,402 |
| Jan 27, 2025 | 9.28 | 9.49 | 8.85 | 9.04 | 9.04 | -2.01% | 33,359 |
| Jan 24, 2025 | 9.94 | 9.95 | 8.85 | 9.22 | 9.22 | -7.80% | 46,938 |
| Jan 23, 2025 | 8.91 | 10.50 | 7.83 | 10.00 | 10.00 | 12.99% | 164,502 |
| Jan 22, 2025 | 9.00 | 9.09 | 8.63 | 8.85 | 8.85 | -1.67% | 33,121 |
| Jan 21, 2025 | 9.40 | 9.50 | 8.75 | 9.00 | 9.00 | -5.96% | 55,505 |
| Jan 17, 2025 | 9.36 | 9.75 | 9.15 | 9.57 | 9.57 | 0.74% | 26,774 |
| Jan 16, 2025 | 10.00 | 10.15 | 9.30 | 9.50 | 9.50 | -3.55% | 29,837 |