Applied DNA Sciences, Inc. (APDN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$4.27

north_east

$0.17 (4.15%)

Day's range

$4.11

$4.45

5 DAY PERFORMANCE

+25.59%

1 MONTH PERFORMANCE

+25.59%

3 MONTH PERFORMANCE

+84.05%

6 MONTH PERFORMANCE

-20.48%

YEAR-TO-DATE PERFORMANCE

-97.21%

1 YEAR PERFORMANCE

-96.73%

Applied DNA Sciences, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/03/2025	$3.35	$3.40 (1.49%)	$3.56	$3.26	133.40 K	$1.94 M
10/31/2025	$3.67	$3.45 (-5.99%)	$3.74	$3.33	111.94 K	$1.97 M
10/30/2025	$3.56	$3.67 (3.09%)	$3.77	$3.56	92.00 K	$2.10 M
10/29/2025	$3.77	$3.63 (-3.71%)	$3.87	$3.57	176.57 K	$2.08 M
10/28/2025	$3.75	$3.80 (1.33%)	$3.83	$3.69	250.10 K	$2.17 M
10/27/2025	$3.75	$3.75 (0%)	$3.88	$3.61	243.07 K	$2.15 M
10/24/2025	$3.89	$3.78 (-2.83%)	$4.13	$3.75	341.19 K	$2.16 M
10/23/2025	$4.25	$3.89 (-8.47%)	$4.35	$3.42	1.24 M	$2.23 M
10/22/2025	$5.01	$4.80 (-4.19%)	$6.17	$4.42	55.01 M	$2.75 M
10/21/2025	$3.42	$3.42 (0%)	$3.59	$3.41	52.52 K	$1.96 M
10/20/2025	$3.46	$3.49 (0.87%)	$3.76	$3.36	76.38 K	$2.00 M
10/17/2025	$3.52	$3.47 (-1.42%)	$3.65	$3.41	44.02 K	$1.98 M
10/16/2025	$3.73	$3.57 (-4.29%)	$3.88	$3.57	81.76 K	$2.04 M
10/15/2025	$3.83	$3.81 (-0.52%)	$3.91	$3.71	69.51 K	$2.18 M
10/14/2025	$3.83	$3.86 (0.78%)	$3.94	$3.64	76.94 K	$2.21 M
10/13/2025	$4.11	$3.83 (-6.81%)	$4.21	$3.75	301.71 K	$2.19 M
10/10/2025	$4.20	$4.29 (2.14%)	$4.45	$4.18	163.59 K	$2.45 M
10/09/2025	$4.30	$4.43 (3.02%)	$4.50	$4.00	192.97 K	$2.53 M
10/08/2025	$4.75	$4.31 (-9.26%)	$5.00	$4.23	240.51 K	$2.47 M
10/07/2025	$5.83	$4.65 (-20.24%)	$5.85	$4.23	699.52 K	$2.66 M
10/06/2025	$4.62	$5.62 (21.65%)	$5.87	$4.61	2.88 M	$3.21 M
10/03/2025	$4.11	$4.27 (3.89%)	$4.45	$4.11	226.80 K	$2.44 M
10/02/2025	$4.36	$4.10 (-5.96%)	$4.62	$3.95	534.62 K	$2.35 M
10/01/2025	$4.00	$4.49 (12.25%)	$4.74	$3.86	1.73 M	$2.57 M
09/30/2025	$3.93	$3.88 (-1.27%)	$4.04	$3.40	1.16 M	$2.22 M
09/29/2025	$4.10	$5.23 (27.56%)	$7.15	$3.33	5.09 M	$2.99 M
09/26/2025	$2.88	$4.14 (43.75%)	$4.42	$2.88	7.98 M	$2.37 M
09/25/2025	$2.94	$2.91 (-1.02%)	$2.98	$2.88	27.45 K	$1.66 M
09/24/2025	$2.93	$2.97 (1.37%)	$3.05	$2.90	76.91 K	$1.70 M
09/23/2025	$2.94	$2.96 (0.68%)	$3.03	$2.87	257.61 K	$1.69 M
09/22/2025	$2.92	$2.98 (2.05%)	$3.01	$2.86	68.35 K	$1.70 M
09/19/2025	$2.80	$2.94 (5%)	$3.04	$2.80	87.70 K	$1.68 M
09/18/2025	$2.88	$2.87 (-0.35%)	$2.95	$2.83	37.30 K	$1.64 M
09/17/2025	$2.88	$2.90 (0.69%)	$2.93	$2.84	36.85 K	$1.66 M
09/16/2025	$2.79	$2.88 (3.23%)	$2.97	$2.78	74.00 K	$1.65 M
09/15/2025	$2.64	$2.78 (5.3%)	$2.88	$2.60	93.50 K	$1.59 M
09/12/2025	$2.42	$2.68 (10.74%)	$2.76	$2.42	154.90 K	$1.53 M
09/11/2025	$2.44	$2.53 (3.69%)	$2.59	$2.40	131.32 K	$1.45 M
09/10/2025	$2.50	$2.60 (4%)	$3.83	$2.47	3.28 M	$1.49 M
09/09/2025	$2.28	$2.39 (4.82%)	$2.41	$2.28	66.10 K	$1.37 M
09/08/2025	$2.38	$2.32 (-2.52%)	$2.38	$2.24	82.51 K	$1.33 M