Applied DNA Sciences, Inc. (BNBX)
NASDAQ: BNBX · Real-Time Price · USD
2.760
+0.010 (0.36%)
At close: Nov 18, 2025, 4:00 PM EST
2.710
-0.050 (-1.81%)
After-hours: Nov 18, 2025, 7:01 PM EST
Applied DNA Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2.67 | 2.80 | 2.61 | 2.76 | 2.76 | 0.36% | 48,512 |
| Nov 17, 2025 | 2.77 | 2.86 | 2.66 | 2.75 | 2.75 | -3.51% | 35,348 |
| Nov 14, 2025 | 3.03 | 3.07 | 2.80 | 2.85 | 2.85 | -8.36% | 55,421 |
| Nov 13, 2025 | 3.30 | 3.38 | 3.08 | 3.11 | 3.11 | -6.89% | 69,015 |
| Nov 12, 2025 | 3.41 | 3.41 | 3.28 | 3.34 | 3.34 | -2.34% | 52,848 |
| Nov 11, 2025 | 3.31 | 3.48 | 3.31 | 3.42 | 3.42 | 2.70% | 35,303 |
| Nov 10, 2025 | 3.54 | 3.54 | 3.31 | 3.33 | 3.33 | -5.93% | 30,600 |
| Nov 7, 2025 | 3.40 | 3.59 | 3.38 | 3.54 | 3.54 | 0.85% | 37,167 |
| Nov 6, 2025 | 3.45 | 3.54 | 3.35 | 3.51 | 3.51 | 1.45% | 46,247 |
| Nov 5, 2025 | 3.37 | 3.50 | 3.30 | 3.46 | 3.46 | 1.47% | 34,761 |
| Nov 4, 2025 | 3.33 | 3.57 | 3.32 | 3.41 | 3.41 | 0.29% | 103,504 |
| Nov 3, 2025 | 3.35 | 3.56 | 3.26 | 3.40 | 3.40 | -1.45% | 133,403 |
| Oct 31, 2025 | 3.67 | 3.74 | 3.33 | 3.45 | 3.45 | -5.99% | 111,943 |
| Oct 30, 2025 | 3.56 | 3.77 | 3.56 | 3.67 | 3.67 | 1.10% | 92,002 |
| Oct 29, 2025 | 3.77 | 3.87 | 3.57 | 3.63 | 3.63 | -4.47% | 176,572 |
| Oct 28, 2025 | 3.75 | 3.83 | 3.69 | 3.80 | 3.80 | 1.33% | 250,101 |
| Oct 27, 2025 | 3.75 | 3.88 | 3.61 | 3.75 | 3.75 | -0.79% | 243,069 |
| Oct 24, 2025 | 3.89 | 4.13 | 3.75 | 3.78 | 3.78 | -2.83% | 341,185 |
| Oct 23, 2025 | 4.25 | 4.35 | 3.42 | 3.89 | 3.89 | -18.96% | 1,237,975 |
| Oct 22, 2025 | 5.01 | 6.17 | 4.42 | 4.80 | 4.80 | 40.35% | 55,014,326 |
| Oct 21, 2025 | 3.42 | 3.59 | 3.41 | 3.42 | 3.42 | -2.01% | 52,523 |
| Oct 20, 2025 | 3.46 | 3.76 | 3.36 | 3.49 | 3.49 | 0.58% | 76,380 |
| Oct 17, 2025 | 3.52 | 3.65 | 3.41 | 3.47 | 3.47 | -2.80% | 44,022 |
| Oct 16, 2025 | 3.73 | 3.88 | 3.57 | 3.57 | 3.57 | -6.30% | 81,799 |
| Oct 15, 2025 | 3.83 | 3.91 | 3.71 | 3.81 | 3.81 | -1.30% | 69,512 |
| Oct 14, 2025 | 3.83 | 3.94 | 3.64 | 3.86 | 3.86 | 0.78% | 76,943 |
| Oct 13, 2025 | 4.11 | 4.21 | 3.75 | 3.83 | 3.83 | -10.72% | 301,707 |
| Oct 10, 2025 | 4.20 | 4.45 | 4.18 | 4.29 | 4.29 | -3.16% | 163,594 |
| Oct 9, 2025 | 4.30 | 4.50 | 4.00 | 4.43 | 4.43 | 2.78% | 192,967 |
| Oct 8, 2025 | 4.75 | 5.00 | 4.23 | 4.31 | 4.31 | -7.31% | 240,505 |
| Oct 7, 2025 | 5.83 | 5.85 | 4.23 | 4.65 | 4.65 | -17.26% | 699,518 |
| Oct 6, 2025 | 4.62 | 5.87 | 4.61 | 5.62 | 5.62 | 31.62% | 2,879,481 |
| Oct 3, 2025 | 4.11 | 4.45 | 4.11 | 4.27 | 4.27 | 4.15% | 226,795 |
| Oct 2, 2025 | 4.36 | 4.62 | 3.95 | 4.10 | 4.10 | -8.69% | 534,624 |
| Oct 1, 2025 | 4.00 | 4.74 | 3.86 | 4.49 | 4.49 | 15.72% | 1,730,973 |
| Sep 30, 2025 | 3.93 | 4.04 | 3.40 | 3.88 | 3.88 | -25.81% | 1,161,937 |
| Sep 29, 2025 | 4.10 | 7.15 | 3.33 | 5.23 | 5.23 | 26.33% | 5,091,569 |
| 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 |