5 DAY PERFORMANCE
+82.65%
1 MONTH PERFORMANCE
+37.77%
3 MONTH PERFORMANCE
+45.81%
6 MONTH PERFORMANCE
-82.48%
YEAR-TO-DATE PERFORMANCE
+17.65%
1 YEAR PERFORMANCE
-97.52%
Applied DNA Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.09 | $0.06 (-32.8%) | $0.10 | $0.06 | 36.27 M | $2.00 M |
| 03/11/2025 | $0.15 | $0.15 (1.38%) | $0.15 | $0.14 | 1.81 M | $4.63 M |
| 03/10/2025 | $0.13 | $0.14 (5.15%) | $0.14 | $0.13 | 861,500 | $4.38 M |
| 03/07/2025 | $0.13 | $0.13 (1.08%) | $0.14 | $0.13 | 905,406 | $4.14 M |
| 03/06/2025 | $0.13 | $0.13 (1.25%) | $0.13 | $0.13 | 752,900 | $4.08 M |
| 03/05/2025 | $0.13 | $0.13 (0.71%) | $0.13 | $0.13 | 1.03 M | $4.04 M |
| 03/04/2025 | $0.13 | $0.13 (-3.76%) | $0.14 | $0.13 | 2.17 M | $4.03 M |
| 03/03/2025 | $0.14 | $0.14 (-2.94%) | $0.14 | $0.14 | 1.12 M | $4.37 M |
| 02/28/2025 | $0.14 | $0.14 (-1.87%) | $0.14 | $0.14 | 1.56 M | $4.47 M |
| 02/27/2025 | $0.14 | $0.14 (-0.9%) | $0.14 | $0.14 | 628,100 | $4.49 M |
| 02/26/2025 | $0.15 | $0.14 (-2.37%) | $0.15 | $0.14 | 1.25 M | $4.54 M |
| 02/25/2025 | $0.15 | $0.14 (-5.91%) | $0.16 | $0.14 | 2.06 M | $4.57 M |
| 02/24/2025 | $0.16 | $0.16 (-1.39%) | $0.16 | $0.15 | 1.38 M | $4.93 M |
| 02/21/2025 | $0.16 | $0.16 (-2.48%) | $0.17 | $0.15 | 4.92 M | $4.95 M |
| 02/20/2025 | $0.16 | $0.16 (0.62%) | $0.16 | $0.16 | 1.55 M | $5.10 M |
| 02/19/2025 | $0.17 | $0.16 (-3.71%) | $0.17 | $0.16 | 1.67 M | $5.16 M |
| 02/18/2025 | $0.17 | $0.17 (-0.83%) | $0.17 | $0.16 | 2.53 M | $5.28 M |
| 02/14/2025 | $0.17 | $0.17 (-1.22%) | $0.18 | $0.17 | 3.05 M | $5.36 M |
| 02/13/2025 | $0.19 | $0.17 (-8.12%) | $0.19 | $0.17 | 4.15 M | $5.49 M |
| 02/12/2025 | $0.18 | $0.19 (2.76%) | $0.19 | $0.17 | 2.02 M | $5.98 M |
| 02/11/2025 | $0.17 | $0.18 (7.34%) | $0.19 | $0.17 | 4.10 M | $5.76 M |
| 02/10/2025 | $0.17 | $0.17 (0.29%) | $0.17 | $0.17 | 2.70 M | $5.37 M |
| 02/07/2025 | $0.17 | $0.17 (-1.75%) | $0.17 | $0.17 | 1.08 M | $678,009 |
| 02/06/2025 | $0.17 | $0.17 (-0.53%) | $0.17 | $0.17 | 872,100 | $683,629 |
| 02/05/2025 | $0.17 | $0.17 (0.71%) | $0.17 | $0.17 | 799,955 | $687,241 |
| 02/04/2025 | $0.17 | $0.17 (-1.56%) | $0.17 | $0.17 | 808,300 | $682,826 |
| 02/03/2025 | $0.17 | $0.17 (-1.28%) | $0.17 | $0.17 | 1.81 M | $683,227 |
| 01/31/2025 | $0.18 | $0.18 (-1.85%) | $0.18 | $0.17 | 900,600 | $702,897 |
| 01/30/2025 | $0.17 | $0.18 (3.49%) | $0.18 | $0.17 | 793,610 | $714,538 |
| 01/29/2025 | $0.19 | $0.17 (-7.49%) | $0.19 | $0.17 | 1.78 M | $688,847 |
| 01/28/2025 | $0.18 | $0.18 (3.11%) | $0.19 | $0.17 | 1.32 M | $732,603 |
| 01/27/2025 | $0.19 | $0.18 (-2.64%) | $0.19 | $0.18 | 1.67 M | $725,377 |
| 01/24/2025 | $0.20 | $0.18 (-7.2%) | $0.20 | $0.18 | 2.35 M | $740,230 |
| 01/23/2025 | $0.18 | $0.20 (12.3%) | $0.21 | $0.16 | 8.23 M | $802,852 |
| 01/22/2025 | $0.18 | $0.18 (-1.67%) | $0.18 | $0.17 | 1.66 M | $710,524 |
| 01/21/2025 | $0.19 | $0.18 (-4.26%) | $0.19 | $0.18 | 2.78 M | $722,567 |
| 01/17/2025 | $0.19 | $0.19 (2.3%) | $0.20 | $0.18 | 1.34 M | $768,330 |
| 01/16/2025 | $0.20 | $0.19 (-5%) | $0.20 | $0.19 | 1.49 M | $762,710 |
| 01/15/2025 | $0.18 | $0.20 (8.3%) | $0.20 | $0.18 | 2.22 M | $790,809 |
| 01/14/2025 | $0.19 | $0.18 (-5.39%) | $0.20 | $0.18 | 2.10 M | $732,603 |
| 01/13/2025 | $0.20 | $0.19 (-0.82%) | $0.20 | $0.18 | 1.93 M | $776,358 |
| 01/10/2025 | $0.20 | $0.20 (-1.15%) | $0.21 | $0.19 | 3.14 M | $793,619 |
| 01/08/2025 | $0.22 | $0.20 (-11.52%) | $0.23 | $0.19 | 4.26 M | $792,014 |
| 01/07/2025 | $0.24 | $0.23 (-5%) | $0.25 | $0.22 | 4.37 M | $915,252 |
| 01/06/2025 | $0.23 | $0.24 (4.52%) | $0.25 | $0.21 | 6.33 M | $965,028 |
| 01/03/2025 | $0.24 | $0.23 (-2.24%) | $0.24 | $0.22 | 8.47 M | $928,900 |
| 01/02/2025 | $0.20 | $0.25 (22.89%) | $0.25 | $0.20 | 14.75 M | $991,522 |
| 12/31/2024 | $0.21 | $0.20 (-1.45%) | $0.21 | $0.19 | 5.01 M | $818,909 |
| 12/30/2024 | $0.18 | $0.21 (13.12%) | $0.21 | $0.18 | 6.85 M | $826,938 |
| 12/27/2024 | $0.18 | $0.18 (1.69%) | $0.20 | $0.17 | 3.51 M | $722,567 |
| 12/26/2024 | $0.18 | $0.18 (-1.6%) | $0.19 | $0.18 | 2.44 M | $717,750 |
| 12/24/2024 | $0.17 | $0.18 (6.93%) | $0.18 | $0.17 | 1.50 M | $718,954 |
| 12/23/2024 | $0.19 | $0.17 (-12.41%) | $0.19 | $0.17 | 3.40 M | $668,776 |
| 12/20/2024 | $0.18 | $0.18 (-1.61%) | $0.19 | $0.17 | 4.92 M | $702,383 |
| 12/19/2024 | $0.22 | $0.19 (-13.82%) | $0.23 | $0.18 | 12.17 M | $741,647 |
| 12/18/2024 | $0.19 | $0.23 (22.58%) | $0.25 | $0.19 | 23.85 M | $923,687 |
| 12/17/2024 | $0.19 | $0.23 (21.05%) | $0.25 | $0.18 | 31.54 M | $912,186 |
| 12/16/2024 | $0.18 | $0.18 (2.67%) | $0.20 | $0.17 | 9.24 M | $732,922 |
| 12/13/2024 | $0.21 | $0.16 (-21.62%) | $0.22 | $0.12 | 14.98 M | $652,808 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
