Home

Applied DNA Sciences, Inc. - Common Stock (APDN)

1.6000
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 4:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Applied DNA Sciences, Inc. - Common Stock (APDN)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20251.681.691.571.60919,0161.60
4/01/20251.672.061.631.684,180,1701.68
3/31/20251.651.701.451.661,195,1361.66
3/28/20251.881.951.711.761,405,6451.76
3/27/20251.921.991.851.871,470,7841.87
3/26/20252.172.252.002.063,118,1402.06
3/25/20252.192.252.022.103,518,6102.10
3/24/20251.942.391.802.125,629,9752.12
3/21/20251.851.901.691.792,746,0571.79
3/20/20252.112.211.811.9314,147,1701.93
3/19/20251.752.201.672.008,599,1882.00
3/18/20251.801.851.711.741,183,3701.74
3/17/20252.172.191.811.831,622,7001.83
3/14/20252.742.751.952.26646,8932.26
3/13/20250.060.060.050.0514,356,9952.65
3/12/20250.090.100.060.0636,635,8923.17
3/11/20250.140.150.140.151,744,3327.35
3/10/20250.130.140.130.14788,4136.95
3/07/20250.130.140.130.13905,4066.57
3/06/20250.130.130.130.13738,6956.48
3/05/20250.130.130.130.131,023,6086.42
3/04/20250.130.140.130.132,087,1636.40
3/03/20250.140.140.140.141,092,5106.94
2/28/20250.140.140.140.141,555,9857.08
2/27/20250.140.140.140.14626,6457.13
2/26/20250.150.150.140.141,243,1307.20
2/25/20250.150.160.140.142,042,1377.25
2/24/20250.160.160.150.161,376,8827.82
2/21/20250.160.170.150.164,919,9137.85
2/20/20250.160.160.160.161,539,3328.09
2/19/20250.170.170.160.161,568,3538.19
2/18/20250.170.170.160.172,488,6558.38
2/14/20250.170.170.170.173,049,6648.51
2/13/20250.190.190.170.174,112,1648.71
2/12/20250.180.190.170.191,941,8379.49
2/11/20250.170.190.170.184,088,0039.14
2/10/20250.170.170.170.172,675,1358.52
2/07/20250.170.170.170.171,080,6088.45
2/06/20250.170.170.170.17870,5988.52
2/05/20250.170.170.170.17743,4158.56
2/04/20250.170.170.170.17807,9728.51
2/03/20250.170.170.170.171,809,1088.51
1/31/20250.180.180.170.18900,5888.76
1/30/20250.170.180.170.18789,4358.90
1/29/20250.190.190.170.171,774,7288.58
1/28/20250.180.190.170.181,283,1179.13
1/27/20250.190.190.180.181,662,4249.04
1/24/20250.200.200.180.182,346,9279.22
1/23/20250.180.210.160.208,159,20810.00
1/22/20250.180.180.170.181,652,8458.85
1/21/20250.190.190.170.182,767,0549.00
1/17/20250.190.200.180.191,338,7169.57
1/16/20250.200.200.190.191,470,4659.50
1/15/20250.180.200.180.202,152,8719.85
1/14/20250.190.200.180.182,061,6359.13
1/13/20250.200.200.180.191,910,0629.67
1/10/20250.200.210.190.203,141,6869.88
1/08/20250.220.230.190.204,258,0399.87
1/07/20250.240.240.220.234,356,21211.40
1/06/20250.230.250.210.246,316,04312.02
1/03/20250.240.240.210.238,468,00011.57