Applied DNA Sciences, Inc. (APDN)
NASDAQ: APDN · Real-Time Price · USD
4.270
+0.040 (0.95%)
At close: Aug 8, 2025, 4:00 PM
4.250
-0.020 (-0.47%)
After-hours: Aug 8, 2025, 7:45 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.23 | 4.64 | 4.12 | 4.27 | 4.27 | 0.95% | 187,282 |
| Aug 7, 2025 | 4.18 | 4.30 | 4.04 | 4.23 | 4.23 | 1.20% | 61,578 |
| Aug 6, 2025 | 4.49 | 4.49 | 4.12 | 4.18 | 4.18 | -8.13% | 88,570 |
| Aug 5, 2025 | 4.18 | 4.55 | 4.06 | 4.55 | 4.55 | 7.57% | 254,302 |
| Aug 4, 2025 | 4.50 | 4.57 | 4.15 | 4.23 | 4.23 | -7.44% | 67,249 |
| Aug 1, 2025 | 4.58 | 4.64 | 4.53 | 4.57 | 4.57 | -1.30% | 33,142 |
| Jul 31, 2025 | 4.74 | 4.80 | 4.58 | 4.63 | 4.63 | -3.84% | 56,480 |
| Jul 30, 2025 | 4.84 | 4.98 | 4.77 | 4.82 | 4.82 | -1.53% | 32,443 |
| Jul 29, 2025 | 4.97 | 5.12 | 4.77 | 4.89 | 4.89 | -2.00% | 77,387 |
| Jul 28, 2025 | 5.20 | 5.27 | 4.88 | 4.99 | 4.99 | -1.19% | 79,901 |
| Jul 25, 2025 | 5.12 | 5.22 | 4.90 | 5.05 | 5.05 | -3.81% | 157,613 |
| Jul 24, 2025 | 5.66 | 5.97 | 5.00 | 5.25 | 5.25 | -0.19% | 965,361 |
| Jul 23, 2025 | 5.26 | 5.48 | 5.15 | 5.26 | 5.26 | 1.15% | 59,691 |
| Jul 22, 2025 | 5.07 | 5.35 | 5.07 | 5.20 | 5.20 | 1.76% | 58,262 |
| Jul 21, 2025 | 4.95 | 5.35 | 4.90 | 5.11 | 5.11 | 1.39% | 162,227 |
| Jul 18, 2025 | 5.33 | 5.42 | 4.98 | 5.04 | 5.04 | -2.14% | 83,178 |
| Jul 17, 2025 | 5.09 | 5.73 | 5.08 | 5.15 | 5.15 | 2.39% | 202,567 |
| Jul 16, 2025 | 4.98 | 5.16 | 4.88 | 5.03 | 5.03 | 1.00% | 62,098 |
| Jul 15, 2025 | 5.28 | 5.28 | 4.88 | 4.98 | 4.98 | -4.96% | 58,539 |
| Jul 14, 2025 | 5.11 | 5.29 | 5.02 | 5.24 | 5.24 | 1.75% | 34,658 |
| Jul 11, 2025 | 5.20 | 5.28 | 5.02 | 5.15 | 5.15 | -3.56% | 49,635 |
| Jul 10, 2025 | 5.21 | 5.34 | 4.93 | 5.34 | 5.34 | 4.30% | 104,256 |
| Jul 9, 2025 | 5.40 | 5.59 | 5.05 | 5.12 | 5.12 | -3.40% | 186,876 |
| Jul 8, 2025 | 4.97 | 5.65 | 4.85 | 5.30 | 5.30 | 4.95% | 310,467 |
| Jul 7, 2025 | 4.61 | 5.15 | 4.56 | 5.05 | 5.05 | 9.07% | 496,164 |
| Jul 3, 2025 | 4.60 | 4.85 | 4.54 | 4.63 | 4.63 | -6.20% | 57,282 |
| Jul 2, 2025 | 4.68 | 5.10 | 4.38 | 4.94 | 4.94 | 8.25% | 171,850 |
| Jul 1, 2025 | 4.76 | 4.87 | 4.44 | 4.56 | 4.56 | -11.46% | 333,809 |
| Jun 30, 2025 | 4.85 | 5.20 | 4.71 | 5.15 | 5.15 | 6.63% | 891,661 |
| Jun 27, 2025 | 4.81 | 5.05 | 4.71 | 4.83 | 4.83 | 6.98% | 49,366 |
| Jun 26, 2025 | 4.72 | 4.80 | 4.52 | 4.52 | 4.52 | -4.34% | 25,452 |
| Jun 25, 2025 | 4.76 | 4.79 | 4.63 | 4.72 | 4.72 | -0.84% | 26,853 |
| Jun 24, 2025 | 4.73 | 5.14 | 4.68 | 4.76 | 4.76 | 2.37% | 40,974 |
| Jun 23, 2025 | 5.39 | 5.39 | 4.44 | 4.65 | 4.65 | -12.10% | 112,335 |
| Jun 20, 2025 | 4.74 | 5.50 | 4.74 | 5.29 | 5.29 | 11.84% | 99,224 |
| Jun 18, 2025 | 4.59 | 4.93 | 4.59 | 4.73 | 4.73 | - | 21,525 |
| Jun 17, 2025 | 4.80 | 5.30 | 4.40 | 4.73 | 4.73 | -7.62% | 144,302 |
| Jun 16, 2025 | 4.70 | 5.14 | 4.40 | 5.12 | 5.12 | 9.52% | 121,087 |
| Jun 13, 2025 | 4.89 | 5.15 | 4.60 | 4.68 | 4.68 | -7.79% | 42,638 |
| Jun 12, 2025 | 4.67 | 5.38 | 4.67 | 5.07 | 5.07 | 9.06% | 126,467 |
| Jun 11, 2025 | 4.66 | 4.78 | 4.51 | 4.65 | 4.65 | -0.45% | 62,769 |
| Jun 10, 2025 | 5.00 | 5.23 | 4.60 | 4.67 | 4.67 | -9.67% | 69,399 |
| Jun 9, 2025 | 5.26 | 5.42 | 4.96 | 5.17 | 5.17 | -3.72% | 76,227 |
| Jun 6, 2025 | 5.40 | 5.95 | 5.27 | 5.37 | 5.37 | -2.54% | 198,252 |
| Jun 5, 2025 | 6.00 | 6.30 | 5.35 | 5.51 | 5.51 | -0.18% | 144,753 |
| Jun 4, 2025 | 5.34 | 6.50 | 5.13 | 5.52 | 5.52 | 8.13% | 368,590 |
| Jun 3, 2025 | 5.81 | 5.95 | 4.96 | 5.11 | 5.11 | -12.44% | 154,996 |
| Jun 2, 2025 | 5.12 | 6.93 | 5.12 | 5.83 | 5.83 | 15.13% | 286,383 |
| May 30, 2025 | 5.25 | 5.67 | 4.37 | 5.06 | 5.06 | 3.43% | 410,745 |
| May 29, 2025 | 6.00 | 6.28 | 4.84 | 4.90 | 4.90 | -36.87% | 451,661 |