Applied DNA Sciences Inc. (APDN)
NASDAQ: APDN
· Real-Time Price · USD
4.27
0.17 (4.15%)
At close: Oct 03, 2025, 3:59 PM
4.39
2.81%
After-hours: Oct 03, 2025, 07:56 PM EDT
APDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.11 | 4.45 | 4.11 | 4.27 | 4.27 | 4.15% | 215,536 |
| Oct 2, 2025 | 4.36 | 4.62 | 3.95 | 4.10 | 4.10 | -8.69% | 534,624 |
| Oct 1, 2025 | 4.00 | 4.74 | 3.86 | 4.49 | 4.49 | 15.72% | 1,731,000 |
| Sep 30, 2025 | 3.93 | 4.04 | 3.40 | 3.88 | 3.88 | -25.81% | 1,161,937 |
| Sep 29, 2025 | 4.10 | 7.15 | 3.33 | 5.23 | 5.23 | 26.33% | 5,091,600 |
| Sep 26, 2025 | 2.88 | 4.42 | 2.88 | 4.14 | 4.14 | 42.27% | 7,984,113 |
| Sep 25, 2025 | 2.94 | 2.98 | 2.88 | 2.91 | 2.91 | -2.02% | 27,449 |
| Sep 24, 2025 | 2.93 | 3.05 | 2.90 | 2.97 | 2.97 | 0.34% | 76,908 |
| Sep 23, 2025 | 2.94 | 3.03 | 2.87 | 2.96 | 2.96 | -0.67% | 257,614 |
| Sep 22, 2025 | 2.92 | 3.01 | 2.86 | 2.98 | 2.98 | 1.36% | 68,345 |
| Sep 19, 2025 | 2.80 | 3.04 | 2.80 | 2.94 | 2.94 | 2.44% | 87,700 |
| Sep 18, 2025 | 2.88 | 2.95 | 2.83 | 2.87 | 2.87 | -1.03% | 37,300 |
| Sep 17, 2025 | 2.88 | 2.93 | 2.84 | 2.90 | 2.90 | 0.69% | 36,854 |
| Sep 16, 2025 | 2.79 | 2.97 | 2.78 | 2.88 | 2.88 | 3.60% | 74,002 |
| Sep 15, 2025 | 2.64 | 2.88 | 2.60 | 2.78 | 2.78 | 3.73% | 93,500 |
| Sep 12, 2025 | 2.42 | 2.76 | 2.42 | 2.68 | 2.68 | 5.93% | 154,900 |
| Sep 11, 2025 | 2.44 | 2.59 | 2.40 | 2.53 | 2.53 | -2.69% | 131,315 |
| Sep 10, 2025 | 2.50 | 3.83 | 2.47 | 2.60 | 2.60 | 8.79% | 3,276,506 |
| Sep 9, 2025 | 2.28 | 2.41 | 2.28 | 2.39 | 2.39 | 3.02% | 66,100 |
| Sep 8, 2025 | 2.38 | 2.38 | 2.24 | 2.32 | 2.32 | -2.93% | 82,514 |
Page 1 of 136