Applied DNA Sciences, Inc. (APDN)
NASDAQ: APDN · Real-Time Price · USD
0.8620
-0.0018 (-0.21%)
At close: Apr 24, 2025, 4:00 PM
0.8724
+0.0104 (1.21%)
Pre-market: Apr 25, 2025, 4:17 AM EDT
Applied DNA Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.86 | 0.90 | 0.82 | 0.86 | 0.86 | -0.21% | 405,079 |
| Apr 23, 2025 | 0.93 | 0.93 | 0.84 | 0.86 | 0.86 | -4.02% | 518,529 |
| Apr 22, 2025 | 0.83 | 0.95 | 0.81 | 0.90 | 0.90 | 11.11% | 2,110,091 |
| Apr 21, 2025 | 0.81 | 0.84 | 0.72 | 0.81 | 0.81 | -0.12% | 798,080 |
| Apr 17, 2025 | 0.79 | 0.83 | 0.77 | 0.81 | 0.81 | 1.38% | 482,027 |
| Apr 16, 2025 | 0.83 | 0.83 | 0.78 | 0.80 | 0.80 | -5.54% | 642,088 |
| Apr 15, 2025 | 0.89 | 0.90 | 0.79 | 0.85 | 0.85 | -7.55% | 1,054,749 |
| Apr 14, 2025 | 0.94 | 0.99 | 0.90 | 0.92 | 0.92 | -20.34% | 1,767,581 |
| Apr 11, 2025 | 1.11 | 1.32 | 1.02 | 1.15 | 1.15 | 4.55% | 1,596,821 |
| Apr 10, 2025 | 1.15 | 1.17 | 1.05 | 1.10 | 1.10 | -6.78% | 696,340 |
| Apr 9, 2025 | 1.07 | 1.27 | 1.04 | 1.18 | 1.18 | 4.42% | 1,146,596 |
| Apr 8, 2025 | 1.38 | 1.62 | 1.10 | 1.13 | 1.13 | -13.08% | 2,971,607 |
| Apr 7, 2025 | 1.14 | 1.30 | 1.10 | 1.30 | 1.30 | -10.34% | 1,662,967 |
| Apr 4, 2025 | 1.58 | 1.59 | 1.31 | 1.45 | 1.45 | -12.65% | 1,662,450 |
| Apr 3, 2025 | 1.57 | 1.79 | 1.55 | 1.66 | 1.66 | 3.75% | 4,483,879 |
| Apr 2, 2025 | 1.68 | 1.69 | 1.57 | 1.60 | 1.60 | -4.76% | 924,699 |
| Apr 1, 2025 | 1.67 | 2.07 | 1.63 | 1.68 | 1.68 | 1.20% | 4,197,650 |
| Mar 31, 2025 | 1.65 | 1.70 | 1.45 | 1.66 | 1.66 | -5.68% | 1,204,005 |
| 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 |