Applied DNA Sciences Inc. (APDN)
NASDAQ: APDN
· Real-Time Price · USD
4.14
1.23 (42.27%)
At close: Sep 26, 2025, 3:59 PM
4.53
9.42%
After-hours: Sep 26, 2025, 07:59 PM EDT
APDN 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% | 6,444,777 |
| 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% | 87,700 |
| Sep 18, 2025 | 2.88 | 2.95 | 2.83 | 2.87 | 2.87 | -1.03% | 37,300 |
| 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% | 93,500 |
| 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% | 66,100 |
| 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% | 460,500 |
| 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 |