Applied DNA Sciences, Inc. (APDN)
NASDAQ: APDN · Real-Time Price · USD
4.140
+1.230 (42.27%)
At close: Sep 26, 2025, 4:00 PM EDT
4.490
+0.350 (8.45%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Applied DNA Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.88 | 4.42 | 2.88 | 4.14 | 4.14 | 42.27% | 7,984,113 |
| Sep 25, 2025 | 2.94 | 2.98 | 2.88 | 2.91 | 2.91 | -2.02% | 27,449 |
| Sep 24, 2025 | 2.93 | 3.05 | 2.90 | 2.97 | 2.97 | 0.34% | 76,908 |
| Sep 23, 2025 | 2.94 | 3.03 | 2.87 | 2.96 | 2.96 | -0.67% | 257,614 |
| Sep 22, 2025 | 2.92 | 3.01 | 2.86 | 2.98 | 2.98 | 1.36% | 68,345 |
| Sep 19, 2025 | 2.80 | 3.04 | 2.80 | 2.94 | 2.94 | 2.44% | 87,659 |
| Sep 18, 2025 | 2.88 | 2.95 | 2.83 | 2.87 | 2.87 | -1.03% | 37,285 |
| Sep 17, 2025 | 2.88 | 2.93 | 2.84 | 2.90 | 2.90 | 0.69% | 36,854 |
| Sep 16, 2025 | 2.79 | 2.97 | 2.78 | 2.88 | 2.88 | 3.60% | 74,002 |
| Sep 15, 2025 | 2.64 | 2.88 | 2.60 | 2.78 | 2.78 | 3.73% | 93,458 |
| Sep 12, 2025 | 2.42 | 2.76 | 2.42 | 2.68 | 2.68 | 5.93% | 154,900 |
| Sep 11, 2025 | 2.44 | 2.59 | 2.40 | 2.53 | 2.53 | -2.69% | 131,315 |
| Sep 10, 2025 | 2.50 | 3.83 | 2.47 | 2.60 | 2.60 | 8.79% | 3,276,506 |
| Sep 9, 2025 | 2.28 | 2.41 | 2.28 | 2.39 | 2.39 | 3.02% | 66,088 |
| Sep 8, 2025 | 2.38 | 2.38 | 2.24 | 2.32 | 2.32 | -2.93% | 82,514 |
| Sep 5, 2025 | 2.87 | 2.87 | 2.13 | 2.39 | 2.39 | -17.01% | 460,475 |
| Sep 4, 2025 | 2.89 | 2.90 | 2.82 | 2.88 | 2.88 | -1.71% | 53,204 |
| Sep 3, 2025 | 3.03 | 3.03 | 2.81 | 2.93 | 2.93 | -3.30% | 71,693 |
| Sep 2, 2025 | 3.26 | 3.30 | 2.96 | 3.03 | 3.03 | -7.06% | 79,460 |
| 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 |