Applied DNA Sciences Inc. (APDN)
0.84
-0.08 (-8.31%)
At close: Apr 15, 2025, 3:59 PM
0.84
0.34%
After-hours: Apr 15, 2025, 07:18 PM EDT
Applied DNA Sciences Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.94 | 0.94 | 0.99 | 0.99 | 0.90 | 0.90 | 0.92 | 0.92 | -20.00% | 1,685,400 |
| Apr 11, 2025 | 1.11 | 1.11 | 1.32 | 1.32 | 1.02 | 1.02 | 1.15 | 1.15 | 4.55% | 1,596,821 |
| Apr 10, 2025 | 1.15 | 1.15 | 1.17 | 1.17 | 1.05 | 1.05 | 1.10 | 1.10 | -6.78% | 696,340 |
| Apr 9, 2025 | 1.07 | 1.07 | 1.27 | 1.27 | 1.04 | 1.04 | 1.18 | 1.18 | 4.42% | 1,146,600 |
| Apr 8, 2025 | 1.38 | 1.38 | 1.62 | 1.62 | 1.10 | 1.10 | 1.13 | 1.13 | -13.08% | 2,971,607 |
| Apr 7, 2025 | 1.14 | 1.14 | 1.30 | 1.30 | 1.10 | 1.10 | 1.30 | 1.30 | -10.34% | 1,663,000 |
| Apr 4, 2025 | 1.58 | 1.58 | 1.59 | 1.59 | 1.31 | 1.31 | 1.45 | 1.45 | -12.65% | 1,662,500 |
| Apr 3, 2025 | 1.57 | 1.57 | 1.79 | 1.79 | 1.55 | 1.55 | 1.66 | 1.66 | 3.75% | 4,483,900 |
| Apr 2, 2025 | 1.68 | 1.68 | 1.69 | 1.69 | 1.57 | 1.57 | 1.60 | 1.60 | -4.76% | 924,700 |
| Apr 1, 2025 | 1.67 | 1.67 | 2.06 | 2.06 | 1.63 | 1.63 | 1.68 | 1.68 | 1.20% | 4,197,700 |
| Mar 31, 2025 | 1.65 | 1.65 | 1.70 | 1.70 | 1.45 | 1.45 | 1.66 | 1.66 | -5.68% | 1,204,005 |
| Mar 28, 2025 | 1.88 | 1.88 | 1.95 | 1.95 | 1.71 | 1.71 | 1.76 | 1.76 | -5.88% | 1,405,645 |
| Mar 27, 2025 | 1.92 | 1.92 | 1.99 | 1.99 | 1.85 | 1.85 | 1.87 | 1.87 | -9.22% | 1,522,900 |
| Mar 26, 2025 | 2.17 | 2.17 | 2.25 | 2.25 | 2.00 | 2.00 | 2.06 | 2.06 | -1.90% | 3,144,388 |
| Mar 25, 2025 | 2.19 | 2.19 | 2.25 | 2.25 | 2.02 | 2.02 | 2.10 | 2.10 | -0.94% | 3,561,900 |
| Mar 24, 2025 | 1.94 | 1.94 | 2.39 | 2.39 | 1.80 | 1.80 | 2.12 | 2.12 | 18.44% | 5,902,300 |
| Mar 21, 2025 | 1.85 | 1.85 | 1.90 | 1.90 | 1.69 | 1.69 | 1.79 | 1.79 | -7.25% | 2,746,100 |
| Mar 20, 2025 | 2.11 | 2.11 | 2.21 | 2.21 | 1.81 | 1.81 | 1.93 | 1.93 | -3.50% | 14,195,835 |
| Mar 19, 2025 | 1.75 | 1.75 | 2.20 | 2.20 | 1.67 | 1.67 | 2.00 | 2.00 | 14.94% | 9,099,944 |
| Mar 18, 2025 | 1.80 | 1.80 | 1.85 | 1.85 | 1.71 | 1.71 | 1.74 | 1.74 | -4.92% | 1,304,737 |
| Mar 17, 2025 | 2.17 | 2.17 | 2.19 | 2.19 | 1.81 | 1.81 | 1.83 | 1.83 | -19.03% | 1,659,000 |
| Mar 14, 2025 | 2.74 | 2.74 | 2.76 | 2.76 | 1.95 | 1.95 | 2.26 | 2.26 | -15.04% | 646,900 |
| Mar 13, 2025 | 3.10 | 3.10 | 3.23 | 3.23 | 2.54 | 2.54 | 2.66 | 2.66 | -16.35% | 301,832 |
| Mar 12, 2025 | 4.72 | 4.72 | 5.00 | 5.00 | 2.81 | 2.81 | 3.18 | 3.18 | -56.73% | 734,968 |
| Mar 11, 2025 | 7.25 | 7.25 | 7.50 | 7.50 | 6.75 | 6.75 | 7.35 | 7.35 | 5.76% | 36,108 |
| Mar 10, 2025 | 6.61 | 6.61 | 7.15 | 7.15 | 6.58 | 6.58 | 6.95 | 6.95 | 5.78% | 17,230 |
| Mar 7, 2025 | 6.50 | 6.50 | 6.94 | 6.94 | 6.31 | 6.31 | 6.57 | 6.57 | 1.39% | 18,108 |
| Mar 6, 2025 | 6.40 | 6.40 | 6.71 | 6.71 | 6.33 | 6.33 | 6.48 | 6.48 | 0.93% | 15,058 |
| Mar 5, 2025 | 6.37 | 6.37 | 6.42 | 6.42 | 6.31 | 6.31 | 6.42 | 6.42 | 0.31% | 20,594 |
| Mar 4, 2025 | 6.65 | 6.65 | 6.75 | 6.75 | 6.25 | 6.25 | 6.40 | 6.40 | -7.78% | 43,408 |
| Mar 3, 2025 | 7.15 | 7.15 | 7.24 | 7.24 | 6.93 | 6.93 | 6.94 | 6.94 | -2.12% | 22,380 |
| Feb 28, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 6.88 | 6.88 | 7.09 | 7.09 | -0.56% | 31,120 |
| Feb 27, 2025 | 7.20 | 7.20 | 7.22 | 7.22 | 7.12 | 7.12 | 7.13 | 7.13 | -0.97% | 12,562 |
| Feb 26, 2025 | 7.38 | 7.38 | 7.42 | 7.42 | 7.12 | 7.12 | 7.20 | 7.20 | -0.69% | 25,006 |
| Feb 25, 2025 | 7.70 | 7.70 | 7.90 | 7.90 | 7.10 | 7.10 | 7.25 | 7.25 | -7.29% | 41,286 |
| Feb 24, 2025 | 7.93 | 7.93 | 8.00 | 8.00 | 7.74 | 7.74 | 7.82 | 7.82 | -0.38% | 27,640 |
| Feb 21, 2025 | 8.05 | 8.05 | 8.28 | 8.28 | 7.50 | 7.50 | 7.85 | 7.85 | -2.97% | 98,398 |
| Feb 20, 2025 | 8.04 | 8.04 | 8.18 | 8.18 | 7.93 | 7.93 | 8.09 | 8.09 | -1.22% | 30,902 |
| Feb 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.09 | 8.09 | 8.19 | 8.19 | -2.27% | 33,388 |
| Feb 18, 2025 | 8.45 | 8.45 | 8.57 | 8.57 | 8.22 | 8.22 | 8.38 | 8.38 | -1.53% | 50,534 |
| Feb 14, 2025 | 8.61 | 8.61 | 8.75 | 8.75 | 8.35 | 8.35 | 8.51 | 8.51 | -2.30% | 60,994 |
| Feb 13, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 8.61 | 8.61 | 8.71 | 8.71 | -8.22% | 82,998 |
| Feb 12, 2025 | 9.24 | 9.24 | 9.54 | 9.54 | 8.66 | 8.66 | 9.49 | 9.49 | 3.83% | 40,440 |
| Feb 11, 2025 | 8.52 | 8.52 | 9.72 | 9.72 | 8.46 | 8.46 | 9.14 | 9.14 | 7.28% | 82,038 |
| Feb 10, 2025 | 8.49 | 8.49 | 8.52 | 8.52 | 8.25 | 8.25 | 8.52 | 8.52 | 0.83% | 53,934 |
| Feb 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.32 | 8.32 | 8.45 | 8.45 | -0.82% | 21,612 |
| Feb 6, 2025 | 8.56 | 8.56 | 8.65 | 8.65 | 8.50 | 8.50 | 8.52 | 8.52 | -0.47% | 17,442 |
| Feb 5, 2025 | 8.50 | 8.50 | 8.60 | 8.60 | 8.41 | 8.41 | 8.56 | 8.56 | 0.59% | 15,999 |
| Feb 4, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.42 | 8.42 | 8.51 | 8.51 | 0.00% | 16,166 |
| Feb 3, 2025 | 8.62 | 8.62 | 8.65 | 8.65 | 8.25 | 8.25 | 8.51 | 8.51 | -2.85% | 36,184 |