Applied DNA Sciences, Inc. (APDN)
NASDAQ: APDN · Real-Time Price · USD
0.185
-0.012 (-5.91%)
At close: Nov 4, 2024, 4:00 PM
0.182
-0.003 (-1.73%)
Pre-market: Nov 5, 2024, 4:45 AM EST
Applied DNA Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.91% | 2,518,938 |
| Nov 1, 2024 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.15% | 5,026,303 |
| Oct 31, 2024 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.71% | 5,834,668 |
| Oct 30, 2024 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -40.56% | 23,630,850 |
| Oct 29, 2024 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.19% | 1,111,694 |
| Oct 28, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -0.68% | 2,462,877 |
| Oct 25, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -0.19% | 2,131,723 |
| Oct 24, 2024 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -10.95% | 3,491,609 |
| Oct 23, 2024 | 0.34 | 0.35 | 0.32 | 0.35 | 0.35 | 2.68% | 3,124,501 |
| Oct 22, 2024 | 0.37 | 0.42 | 0.32 | 0.34 | 0.34 | -9.60% | 9,537,468 |
| Oct 21, 2024 | 0.32 | 0.43 | 0.31 | 0.38 | 0.38 | 15.85% | 11,688,313 |
| Oct 18, 2024 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 2.11% | 1,081,654 |
| Oct 17, 2024 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | 0.96% | 1,235,650 |
| Oct 16, 2024 | 0.30 | 0.35 | 0.29 | 0.31 | 0.31 | 7.50% | 3,520,158 |
| Oct 15, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -2.63% | 1,642,570 |
| Oct 14, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 1,059,488 |
| Oct 11, 2024 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | -1.87% | 2,612,374 |
| Oct 10, 2024 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -8.29% | 2,669,902 |
| Oct 9, 2024 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -5.12% | 1,711,817 |
| Oct 8, 2024 | 0.38 | 0.41 | 0.37 | 0.37 | 0.37 | -1.76% | 2,023,450 |
| Oct 7, 2024 | 0.36 | 0.44 | 0.36 | 0.38 | 0.38 | 1.62% | 4,526,799 |
| Oct 4, 2024 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | - | 2,232,101 |
| Oct 3, 2024 | 0.36 | 0.38 | 0.33 | 0.37 | 0.37 | 8.68% | 7,330,820 |
| Oct 2, 2024 | 0.34 | 0.36 | 0.32 | 0.34 | 0.34 | -1.19% | 5,997,540 |
| Oct 1, 2024 | 0.46 | 0.46 | 0.32 | 0.34 | 0.34 | -47.04% | 17,493,274 |
| Sep 30, 2024 | 0.91 | 0.91 | 0.60 | 0.65 | 0.65 | -30.02% | 4,608,193 |
| Sep 27, 2024 | 0.98 | 1.02 | 0.91 | 0.93 | 0.93 | -8.08% | 761,500 |
| Sep 26, 2024 | 1.05 | 1.06 | 0.98 | 1.01 | 1.01 | -1.94% | 481,114 |
| Sep 25, 2024 | 0.98 | 1.07 | 0.96 | 1.03 | 1.03 | 7.85% | 711,262 |
| Sep 24, 2024 | 1.11 | 1.13 | 0.93 | 0.96 | 0.96 | -15.49% | 1,661,769 |
| Sep 23, 2024 | 1.21 | 1.25 | 1.10 | 1.13 | 1.13 | -9.24% | 1,059,904 |
| Sep 20, 2024 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 2.89% | 645,678 |
| Sep 19, 2024 | 1.32 | 1.34 | 1.19 | 1.21 | 1.21 | -8.33% | 1,416,830 |
| Sep 18, 2024 | 1.41 | 1.42 | 1.32 | 1.32 | 1.32 | -3.65% | 1,076,406 |
| Sep 17, 2024 | 1.36 | 1.43 | 1.31 | 1.37 | 1.37 | 3.01% | 1,744,121 |
| Sep 16, 2024 | 1.41 | 1.46 | 1.31 | 1.33 | 1.33 | -2.92% | 984,938 |
| Sep 13, 2024 | 1.52 | 1.57 | 1.32 | 1.37 | 1.37 | -8.67% | 1,640,881 |
| Sep 12, 2024 | 1.50 | 1.58 | 1.40 | 1.50 | 1.50 | -0.66% | 2,572,508 |
| Sep 11, 2024 | 1.57 | 1.88 | 1.46 | 1.51 | 1.51 | 17.97% | 32,418,053 |
| Sep 10, 2024 | 1.35 | 1.38 | 1.25 | 1.28 | 1.28 | -7.91% | 1,162,178 |
| Sep 9, 2024 | 1.45 | 1.47 | 1.30 | 1.39 | 1.39 | -4.14% | 1,151,900 |
| Sep 6, 2024 | 1.28 | 1.56 | 1.14 | 1.45 | 1.45 | 10.69% | 4,502,938 |
| Sep 5, 2024 | 1.18 | 1.54 | 1.13 | 1.31 | 1.31 | 9.17% | 6,232,699 |
| Sep 4, 2024 | 1.60 | 1.61 | 1.11 | 1.20 | 1.20 | -21.05% | 3,976,330 |
| Sep 3, 2024 | 1.83 | 1.83 | 1.52 | 1.52 | 1.52 | -20.42% | 3,019,321 |
| Aug 30, 2024 | 2.21 | 2.24 | 1.81 | 1.91 | 1.91 | -13.57% | 4,052,115 |
| Aug 29, 2024 | 2.49 | 2.64 | 2.07 | 2.21 | 2.21 | -8.68% | 5,324,612 |
| Aug 28, 2024 | 2.57 | 2.93 | 2.36 | 2.42 | 2.42 | 1.26% | 13,487,858 |
| Aug 27, 2024 | 2.26 | 2.83 | 2.26 | 2.39 | 2.39 | 8.64% | 15,411,713 |
| Aug 26, 2024 | 2.44 | 2.44 | 2.11 | 2.20 | 2.20 | -13.39% | 7,584,179 |
| Aug 23, 2024 | 2.08 | 3.54 | 2.00 | 2.54 | 2.54 | 38.80% | 127,342,034 |
| Aug 22, 2024 | 2.12 | 2.20 | 1.80 | 1.83 | 1.83 | -11.59% | 12,967,033 |
| Aug 21, 2024 | 1.17 | 2.23 | 1.14 | 2.07 | 2.07 | 34.42% | 25,251,689 |
| Aug 20, 2024 | 1.52 | 1.63 | 1.31 | 1.54 | 1.54 | -13.97% | 15,979,620 |
| Aug 19, 2024 | 1.52 | 2.85 | 1.40 | 1.79 | 1.79 | 128.64% | 229,203,468 |
| Aug 16, 2024 | 0.42 | 0.89 | 0.41 | 0.78 | 0.78 | 78.22% | 51,228,704 |
| Aug 15, 2024 | 0.46 | 0.46 | 0.37 | 0.44 | 0.44 | -1.37% | 5,978,748 |
| Aug 14, 2024 | 0.34 | 0.50 | 0.31 | 0.45 | 0.45 | 25.82% | 18,752,608 |
| Aug 13, 2024 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -1.67% | 327,760 |
| Aug 12, 2024 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | - | 356,255 |
| Aug 9, 2024 | 0.36 | 0.38 | 0.34 | 0.36 | 0.36 | 2.86% | 424,759 |
| Aug 8, 2024 | 0.39 | 0.39 | 0.34 | 0.35 | 0.35 | -6.82% | 280,403 |
| Aug 7, 2024 | 0.39 | 0.40 | 0.36 | 0.38 | 0.38 | -6.10% | 332,384 |
| Aug 6, 2024 | 0.38 | 0.41 | 0.35 | 0.40 | 0.40 | 6.50% | 497,983 |
| Aug 5, 2024 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | -0.27% | 167,740 |
| Aug 2, 2024 | 0.37 | 0.38 | 0.34 | 0.38 | 0.38 | 0.43% | 217,434 |
| Aug 1, 2024 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | -0.27% | 237,536 |
| Jul 31, 2024 | 0.37 | 0.39 | 0.35 | 0.38 | 0.38 | -2.34% | 535,578 |
| Jul 30, 2024 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -8.77% | 608,952 |
| Jul 29, 2024 | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | 2.90% | 721,710 |
| Jul 26, 2024 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | -3.51% | 272,611 |
| Jul 25, 2024 | 0.43 | 0.46 | 0.39 | 0.43 | 0.43 | 4.71% | 3,172,130 |
| Jul 24, 2024 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | -0.93% | 165,801 |
| Jul 23, 2024 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -0.78% | 318,871 |
| Jul 22, 2024 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 2.38% | 375,069 |
| Jul 19, 2024 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.49% | 327,579 |
| Jul 18, 2024 | 0.43 | 0.46 | 0.40 | 0.41 | 0.41 | -4.23% | 1,300,219 |
| Jul 17, 2024 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.84% | 211,494 |
| Jul 16, 2024 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 2.73% | 205,903 |
| Jul 15, 2024 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -1.06% | 199,555 |
| Jul 12, 2024 | 0.43 | 0.45 | 0.41 | 0.43 | 0.43 | -1.61% | 450,735 |
| Jul 11, 2024 | 0.44 | 0.48 | 0.41 | 0.44 | 0.44 | -5.38% | 966,303 |
| Jul 10, 2024 | 0.40 | 0.49 | 0.40 | 0.47 | 0.47 | 1.53% | 5,401,275 |
| Jul 9, 2024 | 0.44 | 0.46 | 0.38 | 0.46 | 0.46 | 7.64% | 849,858 |
| Jul 8, 2024 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -3.36% | 795,215 |
| Jul 5, 2024 | 0.40 | 0.45 | 0.39 | 0.44 | 0.44 | 12.90% | 1,378,334 |
| Jul 3, 2024 | 0.46 | 0.48 | 0.33 | 0.39 | 0.39 | -11.38% | 2,160,071 |
| Jul 2, 2024 | 0.49 | 0.55 | 0.41 | 0.44 | 0.44 | -19.25% | 1,846,006 |
| Jul 1, 2024 | 0.45 | 0.57 | 0.42 | 0.55 | 0.55 | 33.45% | 4,371,155 |
| Jun 28, 2024 | 0.42 | 0.46 | 0.38 | 0.41 | 0.41 | -0.73% | 2,109,585 |
| Jun 27, 2024 | 0.40 | 0.43 | 0.38 | 0.41 | 0.41 | 0.96% | 494,622 |
| Jun 26, 2024 | 0.42 | 0.43 | 0.37 | 0.41 | 0.41 | -0.85% | 810,298 |
| Jun 25, 2024 | 0.47 | 0.47 | 0.41 | 0.41 | 0.41 | -11.80% | 724,736 |
| Jun 24, 2024 | 0.48 | 0.48 | 0.43 | 0.47 | 0.47 | -2.92% | 354,330 |
| Jun 21, 2024 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | 0.04% | 382,973 |
| Jun 20, 2024 | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | 5.45% | 608,225 |
| Jun 18, 2024 | 0.46 | 0.48 | 0.42 | 0.46 | 0.46 | -1.09% | 1,154,783 |
| Jun 17, 2024 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -5.29% | 1,043,985 |
| Jun 14, 2024 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | -8.58% | 1,687,120 |
| Jun 13, 2024 | 0.55 | 0.60 | 0.48 | 0.53 | 0.53 | 6.45% | 5,319,895 |