Applied DNA Sciences, Inc. (APDN)
NASDAQ: APDN · Real-Time Price · USD
3.260
+0.070 (2.19%)
At close: Aug 29, 2025, 4:00 PM
3.320
+0.060 (1.84%)
After-hours: Aug 29, 2025, 7:56 PM EDT
Applied DNA Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.19 | 3.28 | 3.11 | 3.26 | 3.26 | 2.19% | 85,888 |
| Aug 28, 2025 | 3.25 | 3.25 | 3.12 | 3.19 | 3.19 | -1.85% | 49,930 |
| Aug 27, 2025 | 3.29 | 3.35 | 3.20 | 3.25 | 3.25 | -2.99% | 52,782 |
| Aug 26, 2025 | 3.41 | 3.46 | 3.28 | 3.35 | 3.35 | -3.18% | 51,118 |
| Aug 25, 2025 | 3.60 | 3.64 | 3.37 | 3.46 | 3.46 | -0.57% | 66,941 |
| Aug 22, 2025 | 3.58 | 3.62 | 3.37 | 3.48 | 3.48 | -1.14% | 52,126 |
| Aug 21, 2025 | 3.23 | 3.52 | 3.23 | 3.52 | 3.52 | 9.32% | 64,409 |
| Aug 20, 2025 | 3.59 | 3.60 | 3.20 | 3.22 | 3.22 | -9.55% | 80,192 |
| Aug 19, 2025 | 3.86 | 3.93 | 3.55 | 3.56 | 3.56 | -9.64% | 71,809 |
| Aug 18, 2025 | 4.00 | 4.01 | 3.85 | 3.94 | 3.94 | 0.77% | 61,116 |
| Aug 15, 2025 | 4.07 | 4.08 | 3.84 | 3.91 | 3.91 | -3.93% | 35,917 |
| Aug 14, 2025 | 4.20 | 4.20 | 3.90 | 4.07 | 4.07 | -3.33% | 80,746 |
| Aug 13, 2025 | 4.12 | 4.21 | 3.95 | 4.21 | 4.21 | 3.69% | 94,188 |
| Aug 12, 2025 | 4.22 | 4.25 | 4.04 | 4.06 | 4.06 | -4.47% | 45,369 |
| Aug 11, 2025 | 4.24 | 4.30 | 4.16 | 4.25 | 4.25 | -0.47% | 29,047 |
| 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 |