Applied DNA Sciences, Inc. (APDN)
NASDAQ: APDN · Real-Time Price · USD
5.12
+0.45 (9.52%)
At close: Jun 16, 2025, 4:00 PM
4.950
-0.170 (-3.32%)
Pre-market: Jun 17, 2025, 5:26 AM EDT
Applied DNA Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 7.82 | 8.18 | 7.70 | 7.76 | 7.76 | -1.85% | 25,718 |
| May 27, 2025 | 8.18 | 8.27 | 7.73 | 7.90 | 7.90 | -3.17% | 25,403 |
| May 23, 2025 | 7.80 | 8.70 | 7.52 | 8.16 | 8.16 | -1.02% | 67,135 |
| May 22, 2025 | 8.33 | 9.30 | 7.80 | 8.25 | 8.25 | -5.27% | 137,725 |
| May 21, 2025 | 8.87 | 9.13 | 8.33 | 8.70 | 8.71 | -2.80% | 24,983 |
| May 20, 2025 | 9.60 | 9.68 | 8.70 | 8.96 | 8.96 | -7.47% | 25,411 |
| May 19, 2025 | 10.00 | 10.17 | 9.61 | 9.68 | 9.68 | -3.70% | 29,438 |
| May 16, 2025 | 12.09 | 12.09 | 9.45 | 10.05 | 10.05 | -17.28% | 86,720 |
| May 15, 2025 | 12.60 | 12.75 | 12.00 | 12.15 | 12.15 | -3.19% | 36,288 |
| May 14, 2025 | 11.88 | 12.56 | 11.85 | 12.55 | 12.55 | 5.61% | 48,470 |
| May 13, 2025 | 12.45 | 12.53 | 11.86 | 11.88 | 11.88 | -4.55% | 26,502 |
| May 12, 2025 | 12.28 | 12.60 | 11.70 | 12.45 | 12.45 | 1.10% | 26,628 |
| May 9, 2025 | 12.27 | 12.75 | 12.03 | 12.32 | 12.32 | -2.94% | 20,856 |
| May 8, 2025 | 12.60 | 13.00 | 11.85 | 12.69 | 12.69 | -2.42% | 49,662 |
| May 7, 2025 | 12.90 | 13.20 | 12.75 | 13.00 | 13.00 | -0.23% | 9,029 |
| May 6, 2025 | 13.20 | 13.35 | 12.75 | 13.03 | 13.03 | -2.16% | 9,062 |
| May 5, 2025 | 13.37 | 13.50 | 13.05 | 13.32 | 13.32 | -0.34% | 9,434 |
| May 2, 2025 | 13.65 | 13.80 | 13.07 | 13.37 | 13.37 | -2.09% | 18,757 |
| May 1, 2025 | 13.20 | 13.95 | 13.20 | 13.65 | 13.65 | 3.03% | 42,027 |
| Apr 30, 2025 | 13.35 | 13.50 | 12.90 | 13.25 | 13.25 | -1.86% | 12,766 |
| Apr 29, 2025 | 12.90 | 13.79 | 12.87 | 13.50 | 13.50 | 4.46% | 43,987 |
| Apr 28, 2025 | 12.60 | 13.05 | 12.53 | 12.92 | 12.92 | 1.72% | 22,725 |
| Apr 25, 2025 | 12.75 | 13.20 | 12.32 | 12.71 | 12.71 | -1.73% | 23,164 |
| Apr 24, 2025 | 12.86 | 13.50 | 12.32 | 12.93 | 12.93 | -0.21% | 28,172 |
| Apr 23, 2025 | 13.95 | 13.95 | 12.61 | 12.96 | 12.96 | -4.02% | 34,568 |
| Apr 22, 2025 | 12.45 | 14.23 | 12.09 | 13.50 | 13.50 | 11.11% | 140,672 |
| Apr 21, 2025 | 12.13 | 12.57 | 10.85 | 12.15 | 12.15 | -0.12% | 53,205 |
| Apr 17, 2025 | 11.85 | 12.45 | 11.55 | 12.17 | 12.17 | 1.37% | 32,135 |
| Apr 16, 2025 | 12.49 | 12.49 | 11.70 | 12.00 | 12.00 | -5.53% | 42,805 |
| Apr 15, 2025 | 13.35 | 13.50 | 11.85 | 12.70 | 12.70 | -7.55% | 70,316 |
| Apr 14, 2025 | 14.03 | 14.82 | 13.43 | 13.74 | 13.74 | -20.34% | 117,838 |
| Apr 11, 2025 | 16.65 | 19.80 | 15.30 | 17.25 | 17.25 | 4.55% | 106,454 |
| Apr 10, 2025 | 17.25 | 17.55 | 15.75 | 16.50 | 16.50 | -6.78% | 46,422 |
| Apr 9, 2025 | 16.05 | 19.05 | 15.61 | 17.70 | 17.70 | 4.42% | 76,439 |
| Apr 8, 2025 | 20.70 | 24.30 | 16.51 | 16.95 | 16.95 | -13.08% | 198,107 |
| Apr 7, 2025 | 17.10 | 19.50 | 16.50 | 19.50 | 19.50 | -10.34% | 110,864 |
| Apr 4, 2025 | 23.70 | 23.78 | 19.65 | 21.75 | 21.75 | -12.65% | 110,830 |