Applied DNA Sciences, Inc. - Common Stock (APDN)
2.9300
-0.1000 (-3.30%)
NASDAQ · Last Trade: Sep 3rd, 9:01 PM EDT
Historical Prices For Applied DNA Sciences, Inc. - Common Stock (APDN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/03/2025 | 3.03 | 3.03 | 2.81 | 2.93 | 72,111 | 2.93 |
| 9/02/2025 | 3.26 | 3.30 | 2.96 | 3.03 | 79,459 | 3.03 |
| 8/29/2025 | 3.19 | 3.28 | 3.11 | 3.26 | 85,888 | 3.26 |
| 8/28/2025 | 3.25 | 3.25 | 3.12 | 3.19 | 49,830 | 3.19 |
| 8/27/2025 | 3.29 | 3.35 | 3.20 | 3.25 | 46,703 | 3.25 |
| 8/26/2025 | 3.41 | 3.46 | 3.28 | 3.35 | 51,118 | 3.35 |
| 8/25/2025 | 3.60 | 3.64 | 3.37 | 3.46 | 65,438 | 3.46 |
| 8/22/2025 | 3.58 | 3.62 | 3.37 | 3.48 | 52,126 | 3.48 |
| 8/21/2025 | 3.23 | 3.52 | 3.23 | 3.52 | 63,510 | 3.52 |
| 8/20/2025 | 3.59 | 3.60 | 3.20 | 3.22 | 80,185 | 3.22 |
| 8/19/2025 | 3.86 | 3.93 | 3.55 | 3.56 | 71,288 | 3.56 |
| 8/18/2025 | 4.00 | 4.01 | 3.85 | 3.94 | 61,115 | 3.94 |
| 8/15/2025 | 4.07 | 4.08 | 3.84 | 3.91 | 35,917 | 3.91 |
| 8/14/2025 | 4.20 | 4.20 | 3.90 | 4.07 | 80,746 | 4.07 |
| 8/13/2025 | 4.12 | 4.21 | 3.95 | 4.21 | 94,059 | 4.21 |
| 8/12/2025 | 4.22 | 4.25 | 4.04 | 4.06 | 45,258 | 4.06 |
| 8/11/2025 | 4.24 | 4.30 | 4.16 | 4.25 | 29,034 | 4.25 |
| 8/08/2025 | 4.23 | 4.64 | 4.12 | 4.27 | 187,282 | 4.27 |
| 8/07/2025 | 4.18 | 4.30 | 4.04 | 4.23 | 61,324 | 4.23 |
| 8/06/2025 | 4.49 | 4.49 | 4.12 | 4.18 | 86,873 | 4.18 |
| 8/05/2025 | 4.18 | 4.55 | 4.06 | 4.55 | 253,836 | 4.55 |
| 8/04/2025 | 4.50 | 4.57 | 4.15 | 4.23 | 67,235 | 4.23 |
| 8/01/2025 | 4.58 | 4.64 | 4.53 | 4.57 | 33,142 | 4.57 |
| 7/31/2025 | 4.74 | 4.80 | 4.58 | 4.63 | 56,480 | 4.63 |
| 7/30/2025 | 4.84 | 4.97 | 4.77 | 4.82 | 32,443 | 4.82 |
| 7/29/2025 | 4.97 | 5.12 | 4.77 | 4.89 | 77,387 | 4.89 |
| 7/28/2025 | 5.20 | 5.27 | 4.88 | 4.99 | 79,716 | 4.99 |
| 7/25/2025 | 5.12 | 5.22 | 4.90 | 5.05 | 157,613 | 5.05 |
| 7/24/2025 | 5.66 | 5.97 | 5.00 | 5.25 | 962,701 | 5.25 |
| 7/23/2025 | 5.26 | 5.48 | 5.15 | 5.26 | 58,721 | 5.26 |
| 7/22/2025 | 5.07 | 5.35 | 5.07 | 5.20 | 57,810 | 5.20 |
| 7/21/2025 | 4.95 | 5.35 | 4.90 | 5.11 | 162,125 | 5.11 |
| 7/18/2025 | 5.33 | 5.42 | 4.98 | 5.04 | 83,178 | 5.04 |
| 7/17/2025 | 5.09 | 5.73 | 5.08 | 5.15 | 202,554 | 5.15 |
| 7/16/2025 | 4.98 | 5.16 | 4.88 | 5.03 | 62,075 | 5.03 |
| 7/15/2025 | 5.28 | 5.28 | 4.88 | 4.98 | 58,262 | 4.98 |
| 7/14/2025 | 5.11 | 5.29 | 5.02 | 5.24 | 33,894 | 5.24 |
| 7/11/2025 | 5.20 | 5.28 | 5.01 | 5.15 | 49,635 | 5.15 |
| 7/10/2025 | 5.21 | 5.34 | 4.93 | 5.34 | 103,806 | 5.34 |
| 7/09/2025 | 5.40 | 5.59 | 5.05 | 5.12 | 182,526 | 5.12 |
| 7/08/2025 | 4.97 | 5.65 | 4.85 | 5.30 | 310,358 | 5.30 |
| 7/07/2025 | 4.61 | 5.15 | 4.56 | 5.05 | 495,523 | 5.05 |
| 7/03/2025 | 4.60 | 4.85 | 4.54 | 4.63 | 57,282 | 4.63 |
| 7/02/2025 | 4.68 | 5.10 | 4.38 | 4.94 | 171,593 | 4.94 |
| 7/01/2025 | 4.76 | 4.87 | 4.44 | 4.56 | 333,319 | 4.56 |
| 6/30/2025 | 4.85 | 5.20 | 4.71 | 5.15 | 882,904 | 5.15 |
| 6/27/2025 | 4.81 | 5.05 | 4.71 | 4.83 | 49,366 | 4.83 |
| 6/26/2025 | 4.72 | 4.80 | 4.51 | 4.51 | 25,351 | 4.51 |
| 6/25/2025 | 4.76 | 4.79 | 4.63 | 4.72 | 26,847 | 4.72 |
| 6/24/2025 | 4.73 | 5.14 | 4.68 | 4.76 | 40,970 | 4.76 |
| 6/23/2025 | 5.39 | 5.39 | 4.44 | 4.65 | 111,830 | 4.65 |
| 6/20/2025 | 4.74 | 5.50 | 4.74 | 5.29 | 99,224 | 5.29 |
| 6/18/2025 | 4.59 | 4.93 | 4.59 | 4.73 | 21,525 | 4.73 |
| 6/17/2025 | 4.80 | 5.30 | 4.40 | 4.73 | 144,278 | 4.73 |
| 6/16/2025 | 4.70 | 5.14 | 4.40 | 5.12 | 121,072 | 5.12 |
| 6/13/2025 | 4.89 | 5.15 | 4.60 | 4.67 | 42,638 | 4.67 |
| 6/12/2025 | 4.67 | 5.38 | 4.67 | 5.07 | 125,758 | 5.07 |
| 6/11/2025 | 4.66 | 4.78 | 4.51 | 4.65 | 62,542 | 4.65 |
| 6/10/2025 | 5.00 | 5.23 | 4.60 | 4.67 | 68,300 | 4.67 |
| 6/09/2025 | 5.26 | 5.42 | 4.96 | 5.17 | 75,827 | 5.17 |
| 6/06/2025 | 5.40 | 5.95 | 5.27 | 5.37 | 198,252 | 5.37 |
| 6/05/2025 | 6.00 | 6.30 | 5.35 | 5.51 | 144,604 | 5.51 |
| 6/04/2025 | 5.34 | 6.50 | 5.13 | 5.52 | 368,253 | 5.52 |