Skip to main content

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

5.150 +0.320 (+6.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.850 5.198 4.710 5.150 882,904 +0.32(+6.63%)
Jun 27, 2025 4.810 5.050 4.710 4.830 49,366 +0.32(+6.98%)
Jun 26, 2025 4.720 4.800 4.515 4.515 25,351 -0.21(-4.34%)
Jun 25, 2025 4.760 4.785 4.630 4.720 26,847 -0.04(-0.84%)
Jun 24, 2025 4.730 5.140 4.680 4.760 40,970 +0.11(+2.37%)
Jun 23, 2025 5.390 5.390 4.440 4.650 111,830 -0.64(-12.10%)
Jun 20, 2025 4.740 5.500 4.740 5.290 99,224 +0.56(+11.84%)
Jun 18, 2025 4.590 4.929 4.590 4.730 21,525 +0.00(+0.00%)
Jun 17, 2025 4.800 5.300 4.400 4.730 144,278 -0.39(-7.62%)
Jun 16, 2025 4.700 5.140 4.400 5.120 121,072 +0.45(+9.52%)
Jun 13, 2025 4.890 5.152 4.600 4.675 42,638 -0.40(-7.79%)
Jun 12, 2025 4.670 5.380 4.670 5.070 125,758 +0.42(+9.05%)
Jun 11, 2025 4.660 4.779 4.510 4.649 62,542 -0.02(-0.44%)
Jun 10, 2025 5.000 5.228 4.600 4.670 68,300 -0.50(-9.67%)
Jun 09, 2025 5.260 5.420 4.960 5.170 75,827 -0.20(-3.72%)
Jun 06, 2025 5.400 5.950 5.270 5.370 198,252 -0.14(-2.54%)
Jun 05, 2025 6.000 6.300 5.352 5.510 144,604 -0.01(-0.18%)
Jun 04, 2025 5.340 6.500 5.133 5.520 368,253 +0.41(+8.13%)
Jun 03, 2025 5.810 5.950 4.960 5.105 154,640 -0.72(-12.44%)
Jun 02, 2025 5.120 6.930 5.120 5.830 289,568 +0.77(+15.13%)
May 30, 2025 5.248 5.671 4.365 5.064 410,754 +0.17(+3.43%)
May 29, 2025 6.000 6.276 4.842 4.896 429,100 -2.86(-36.88%)
May 28, 2025 7.824 8.177 7.704 7.756 25,710 -0.15(-1.84%)
May 27, 2025 8.175 8.265 7.725 7.902 25,296 -0.26(-3.18%)
May 23, 2025 7.800 8.700 7.516 8.162 67,135 -0.08(-1.02%)
May 22, 2025 8.325 9.300 7.800 8.245 137,427 -0.46(-5.27%)
May 21, 2025 8.865 9.132 8.326 8.704 24,836 -0.25(-2.80%)
May 20, 2025 9.604 9.677 8.700 8.955 25,404 -0.72(-7.47%)
May 19, 2025 10.05 10.17 9.611 9.678 28,170 -0.37(-3.70%)
May 16, 2025 12.09 12.09 9.450 10.05 86,720 -2.10(-17.28%)
May 15, 2025 12.60 12.75 12.00 12.15 35,771 -0.40(-3.19%)
May 14, 2025 11.88 12.56 11.85 12.55 46,974 +0.67(+5.62%)
May 13, 2025 12.45 12.53 11.86 11.88 26,425 -0.57(-4.55%)
May 12, 2025 12.28 12.60 11.70 12.45 26,605 +0.13(+1.10%)
May 09, 2025 12.27 12.75 12.03 12.31 20,856 -0.37(-2.94%)
May 08, 2025 12.60 13.00 11.85 12.69 49,219 -0.31(-2.41%)
May 07, 2025 12.90 13.20 12.75 13.00 8,839 -0.03(-0.23%)
May 06, 2025 13.20 13.35 12.75 13.03 8,985 -0.29(-2.16%)
May 05, 2025 13.37 13.50 13.05 13.32 9,413 -0.04(-0.34%)
May 02, 2025 13.65 13.80 13.06 13.37 18,757 -0.29(-2.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.