Applied DNA Sciences Inc. (APDN)
NASDAQ: APDN
· Real-Time Price · USD
2.31
-0.57 (-19.79%)
At close: Sep 05, 2025, 3:59 PM
2.41
4.33%
After-hours: Sep 05, 2025, 07:53 PM EDT
APDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.87 | 2.87 | 2.13 | 2.39 | 2.39 | -17.01% | 451,626 |
| 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% | 72,111 |
| Sep 2, 2025 | 3.26 | 3.30 | 2.96 | 3.03 | 3.03 | -7.06% | 79,500 |
| Aug 29, 2025 | 3.19 | 3.28 | 3.11 | 3.26 | 3.26 | 2.19% | 85,900 |
| 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% | 52,800 |
| 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% | 94,200 |
| 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 |