Applied DNA Sciences Inc (APDN) Historical Stock Data

0.89 ↓0.02 (-2.09%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, APDN is down -0.38% a day on average. There have been 14 days where Applied DNA Sciences Inc closed green and 16 days where APDN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-02	0.91	0.89	↓$0.02 (-2.09%)	0.87	0.92	275.19K
2025-05-01	0.88	0.91	↑$0.03 (3.41%)	0.88	0.93	629.78K
2025-04-30	0.89	0.88	↓$0.01 (-0.75%)	0.86	0.90	182.69K
2025-04-29	0.86	0.90	↑$0.04 (4.65%)	0.86	0.92	651.46K
2025-04-28	0.84	0.86	↑$0.02 (2.57%)	0.84	0.87	339.67K
2025-04-25	0.85	0.85	↓$0.00 (-0.34%)	0.82	0.88	346.46K
2025-04-24	0.86	0.86	↑$0.00 (0.55%)	0.82	0.90	417.95K
2025-04-23	0.93	0.86	↓$0.07 (-7.11%)	0.84	0.93	515.95K
2025-04-22	0.83	0.90	↑$0.07 (8.43%)	0.81	0.95	2.11M
2025-04-21	0.81	0.81	↑$0.00 (0.15%)	0.72	0.84	797.91K
2025-04-17	0.79	0.81	↑$0.02 (2.66%)	0.77	0.83	473.26K
2025-04-16	0.83	0.80	↓$0.03 (-3.93%)	0.78	0.83	636.95K
2025-04-15	0.89	0.85	↓$0.04 (-4.84%)	0.79	0.90	1.05M
2025-04-14	0.94	0.92	↓$0.02 (-2.08%)	0.90	0.99	1.76M
2025-04-11	1.11	1.15	↑$0.04 (3.60%)	1.02	1.32	1.60M
2025-04-10	1.15	1.10	↓$0.05 (-4.35%)	1.05	1.17	689.99K
2025-04-09	1.07	1.18	↑$0.11 (10.28%)	1.04	1.27	1.14M
2025-04-08	1.38	1.13	↓$0.25 (-18.12%)	1.10	1.62	2.95M
2025-04-07	1.14	1.30	↑$0.16 (14.04%)	1.10	1.30	1.66M
2025-04-04	1.58	1.45	↓$0.13 (-8.23%)	1.31	1.59	1.65M
2025-04-03	1.57	1.66	↑$0.09 (5.73%)	1.55	1.79	4.48M
2025-04-02	1.68	1.60	↓$0.08 (-4.76%)	1.57	1.69	0.92M
2025-04-01	1.67	1.68	↑$0.01 (0.60%)	1.63	2.06	4.19M
2025-03-31	1.65	1.66	↑$0.01 (0.61%)	1.45	1.70	1.20M
2025-03-28	1.88	1.76	↓$0.12 (-6.38%)	1.71	1.95	1.40M
2025-03-27	1.92	1.87	↓$0.05 (-2.71%)	1.85	1.99	1.47M
2025-03-26	2.17	2.06	↓$0.11 (-5.07%)	2.00	2.25	3.11M
2025-03-25	2.19	2.10	↓$0.09 (-3.89%)	2.02	2.25	3.52M
2025-03-24	1.94	2.12	↑$0.18 (9.28%)	1.80	2.39	5.64M
2025-03-21	1.85	1.79	↓$0.06 (-3.24%)	1.69	1.90	2.70M