Applied DNA Sciences, Inc. (APDN)
NASDAQ: APDN · Real-Time Price · USD
5.30
+0.25 (4.95%)
At close: Jul 8, 2025, 4:00 PM
5.30
0.00 (0.00%)
Pre-market: Jul 9, 2025, 8:04 AM EDT
Applied DNA Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |