Applied DNA Sciences Inc. (APDN)
2.05
0.26 (14.53%)
At close: Mar 24, 2025, 2:15 PM
APDN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 1.85 | 1.90 | 1.69 | 1.79 | -0.14 | -7.25% | 2,746,056 |
| Mar 20, 2025 | 2.11 | 2.21 | 1.81 | 1.93 | -0.07 | -3.50% | 14,195,835 |
| Mar 19, 2025 | 1.75 | 2.20 | 1.67 | 2.00 | 0.26 | 14.94% | 9,099,944 |
| Mar 18, 2025 | 1.80 | 1.85 | 1.71 | 1.74 | -0.09 | -4.92% | 1,304,737 |
| Mar 17, 2025 | 2.17 | 2.19 | 1.81 | 1.83 | -0.43 | -19.03% | 1,659,000 |
| Mar 14, 2025 | 2.74 | 2.76 | 1.95 | 2.26 | -0.40 | -15.04% | 646,900 |
| Mar 13, 2025 | 3.10 | 3.23 | 2.54 | 2.66 | -0.52 | -16.35% | 301,832 |
| Mar 12, 2025 | 4.72 | 5.00 | 2.81 | 3.18 | -4.17 | -56.73% | 734,968 |
| Mar 11, 2025 | 7.25 | 7.50 | 6.75 | 7.35 | 0.40 | 5.76% | 36,108 |
| Mar 10, 2025 | 6.61 | 7.15 | 6.58 | 6.95 | 0.38 | 5.78% | 17,230 |
| Mar 7, 2025 | 6.50 | 6.94 | 6.31 | 6.57 | 0.09 | 1.39% | 18,108 |
| Mar 6, 2025 | 6.40 | 6.71 | 6.33 | 6.48 | 0.06 | 0.93% | 15,058 |
| Mar 5, 2025 | 6.37 | 6.42 | 6.31 | 6.42 | 0.02 | 0.31% | 20,594 |
| Mar 4, 2025 | 6.65 | 6.75 | 6.25 | 6.40 | -0.54 | -7.78% | 43,408 |
| Mar 3, 2025 | 7.15 | 7.24 | 6.93 | 6.94 | -0.15 | -2.12% | 22,380 |
| Feb 28, 2025 | 7.22 | 7.22 | 6.88 | 7.09 | -0.04 | -0.56% | 31,120 |
| Feb 27, 2025 | 7.20 | 7.22 | 7.12 | 7.13 | -0.07 | -0.97% | 12,562 |
| Feb 26, 2025 | 7.38 | 7.42 | 7.12 | 7.20 | -0.05 | -0.69% | 25,006 |
| Feb 25, 2025 | 7.70 | 7.90 | 7.10 | 7.25 | -0.57 | -7.29% | 41,286 |
| Feb 24, 2025 | 7.93 | 8.00 | 7.74 | 7.82 | -0.03 | -0.38% | 27,640 |
| Feb 21, 2025 | 8.05 | 8.28 | 7.50 | 7.85 | -0.24 | -2.97% | 98,398 |
| Feb 20, 2025 | 8.04 | 8.18 | 7.93 | 8.09 | -0.10 | -1.22% | 30,902 |
| Feb 19, 2025 | 8.50 | 8.50 | 8.09 | 8.19 | -0.19 | -2.27% | 33,388 |
| Feb 18, 2025 | 8.45 | 8.57 | 8.22 | 8.38 | -0.13 | -1.53% | 50,534 |
| Feb 14, 2025 | 8.61 | 8.75 | 8.35 | 8.51 | -0.20 | -2.30% | 60,994 |
| Feb 13, 2025 | 9.48 | 9.48 | 8.61 | 8.71 | -0.78 | -8.22% | 82,998 |
| Feb 12, 2025 | 9.24 | 9.54 | 8.66 | 9.49 | 0.35 | 3.83% | 40,440 |
| Feb 11, 2025 | 8.52 | 9.72 | 8.46 | 9.14 | 0.62 | 7.28% | 82,038 |
| Feb 10, 2025 | 8.49 | 8.52 | 8.25 | 8.52 | 0.07 | 0.83% | 53,934 |
| Feb 7, 2025 | 8.60 | 8.60 | 8.32 | 8.45 | -0.07 | -0.82% | 21,612 |
| Feb 6, 2025 | 8.56 | 8.65 | 8.50 | 8.52 | -0.04 | -0.47% | 17,442 |
| Feb 5, 2025 | 8.50 | 8.60 | 8.41 | 8.56 | 0.05 | 0.59% | 15,999 |
| Feb 4, 2025 | 8.64 | 8.64 | 8.42 | 8.51 | 0.00 | 0.00% | 16,166 |
| Feb 3, 2025 | 8.62 | 8.65 | 8.25 | 8.51 | -0.25 | -2.85% | 36,184 |
| Jan 31, 2025 | 8.92 | 8.92 | 8.55 | 8.76 | -0.14 | -1.57% | 18,011 |
| Jan 30, 2025 | 8.60 | 8.94 | 8.58 | 8.90 | 0.32 | 3.73% | 15,872 |
| Jan 29, 2025 | 9.28 | 9.28 | 8.48 | 8.58 | -0.55 | -6.02% | 35,596 |
| Jan 28, 2025 | 8.85 | 9.50 | 8.63 | 9.13 | 0.09 | 1.00% | 26,402 |
| Jan 27, 2025 | 9.28 | 9.49 | 8.85 | 9.04 | -0.18 | -1.95% | 33,360 |
| Jan 24, 2025 | 9.94 | 9.95 | 8.85 | 9.22 | -0.78 | -7.80% | 46,938 |
| Jan 23, 2025 | 8.90 | 10.50 | 7.83 | 10.00 | 1.15 | 12.99% | 164,502 |
| Jan 22, 2025 | 9.00 | 9.09 | 8.63 | 8.85 | -0.15 | -1.67% | 33,122 |
| Jan 21, 2025 | 9.40 | 9.50 | 8.75 | 9.00 | -0.57 | -5.96% | 55,506 |
| Jan 17, 2025 | 9.36 | 9.75 | 9.15 | 9.57 | 0.07 | 0.74% | 26,774 |
| Jan 16, 2025 | 10.00 | 10.15 | 9.30 | 9.50 | -0.35 | -3.55% | 29,838 |
| Jan 15, 2025 | 9.10 | 9.97 | 9.10 | 9.85 | 0.72 | 7.89% | 44,418 |
| Jan 14, 2025 | 9.65 | 9.95 | 9.11 | 9.13 | -0.54 | -5.58% | 41,992 |
| Jan 13, 2025 | 9.75 | 10.00 | 9.16 | 9.67 | -0.22 | -2.22% | 38,518 |
| Jan 10, 2025 | 10.00 | 10.39 | 9.57 | 9.89 | 0.02 | 0.20% | 62,834 |
| Jan 8, 2025 | 11.15 | 11.30 | 9.68 | 9.87 | -1.53 | -13.42% | 85,160 |