Applied DNA Sciences Inc. (APDN)
NASDAQ: APDN
· Real-Time Price · USD
3.90
-0.17 (-4.18%)
At close: Aug 15, 2025, 3:50 PM
APDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.20 | 4.20 | 3.90 | 4.07 | 4.07 | -3.33% | 79,086 |
| 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 |
| Aug 7, 2025 | 4.18 | 4.30 | 4.04 | 4.23 | 4.23 | 1.20% | 61,600 |
| Aug 6, 2025 | 4.49 | 4.49 | 4.12 | 4.18 | 4.18 | -8.13% | 88,600 |
| 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 | -3.94% | 56,480 |
| Jul 30, 2025 | 4.84 | 4.97 | 4.77 | 4.82 | 4.82 | -1.43% | 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% | 965,400 |
| Jul 23, 2025 | 5.26 | 5.48 | 5.15 | 5.26 | 5.26 | 1.15% | 59,700 |
| Jul 22, 2025 | 5.07 | 5.35 | 5.07 | 5.20 | 5.20 | 1.76% | 58,300 |
| 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 |