Applied DNA Sciences Inc (APDN) Historical Stock Data

1.10 ↓0.08 (-6.78%)

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

Historical Data

In the past 30 trading days, APDN is down -3.10% a day on average. There have been 12 days where Applied DNA Sciences Inc closed green and 18 days where APDN closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-03-20	2.11	1.93	↓$0.18 (-8.53%)	1.81	2.21	14.16M
2025-03-19	1.75	2.00	↑$0.25 (14.29%)	1.67	2.20	8.85M
2025-03-18	1.80	1.74	↓$0.06 (-3.33%)	1.71	1.85	1.24M
2025-03-17	2.17	1.83	↓$0.34 (-15.67%)	1.81	2.19	1.64M
2025-03-14	2.74	2.26	↓$0.48 (-17.52%)	1.95	2.76	642.70K
2025-03-13	0.06	0.05	↓$0.01 (-14.35%)	0.05	0.06	14.42M
2025-03-12	0.09	0.06	↓$0.03 (-32.80%)	0.06	0.10	36.65M
2025-03-11	0.15	0.15	↑$0.00 (1.38%)	0.14	0.15	1.74M
2025-03-10	0.13	0.14	↑$0.01 (5.15%)	0.13	0.14	838.41K
2025-03-07	0.13	0.13	↑$0.00 (1.08%)	0.13	0.14	0.91M
2025-03-06	0.13	0.13	↑$0.00 (1.25%)	0.13	0.13	749.79K
2025-03-05	0.13	0.13	↑$0.00 (0.71%)	0.13	0.13	1.02M
2025-03-04	0.13	0.13	↓$0.01 (-3.76%)	0.13	0.14	2.13M
2025-03-03	0.14	0.14	↓$0.00 (-2.94%)	0.14	0.14	1.12M
2025-02-28	0.14	0.14	↓$0.00 (-1.87%)	0.14	0.14	1.56M