Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3376 +0.0112 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.3499 0.3781 0.2910 0.3376 6,161,316 +0.01(+3.43%)
May 29, 2025 0.4000 0.4184 0.3228 0.3264 6,436,650 -0.19(-36.88%)
May 28, 2025 0.5216 0.5451 0.5136 0.5171 385,664 -0.01(-1.84%)
May 27, 2025 0.5450 0.5510 0.5150 0.5268 379,448 -0.02(-3.18%)
May 23, 2025 0.5200 0.5800 0.5011 0.5441 1,007,031 -0.01(-1.02%)
May 22, 2025 0.5550 0.6200 0.5200 0.5497 2,061,406 -0.03(-5.27%)
May 21, 2025 0.5910 0.6088 0.5551 0.5803 372,547 -0.02(-2.80%)
May 20, 2025 0.6403 0.6451 0.5800 0.5970 381,065 -0.05(-7.47%)
May 19, 2025 0.6700 0.6778 0.6407 0.6452 422,558 -0.02(-3.70%)
May 16, 2025 0.8060 0.8060 0.6300 0.6700 1,300,808 -0.14(-17.28%)
May 15, 2025 0.8400 0.8501 0.8001 0.8100 536,571 -0.03(-3.19%)
May 14, 2025 0.7923 0.8376 0.7902 0.8367 704,621 +0.04(+5.62%)
May 13, 2025 0.8300 0.8350 0.7904 0.7922 396,381 -0.04(-4.55%)
May 12, 2025 0.8184 0.8400 0.7800 0.8300 399,083 +0.01(+1.10%)
May 09, 2025 0.8180 0.8499 0.8017 0.8210 312,845 -0.02(-2.94%)
May 08, 2025 0.8400 0.8668 0.7900 0.8459 738,292 -0.02(-2.41%)
May 07, 2025 0.8600 0.8800 0.8500 0.8668 132,597 -0.00(-0.23%)
May 06, 2025 0.8800 0.8899 0.8500 0.8688 134,788 -0.02(-2.16%)
May 05, 2025 0.8916 0.9000 0.8700 0.8880 141,195 -0.00(-0.34%)
May 02, 2025 0.9100 0.9200 0.8710 0.8910 281,369 -0.02(-2.09%)
May 01, 2025 0.8800 0.9300 0.8800 0.9100 629,774 +0.03(+3.02%)
Apr 30, 2025 0.8900 0.9000 0.8601 0.8833 182,480 -0.02(-1.86%)
Apr 29, 2025 0.8600 0.9195 0.8580 0.9000 649,534 +0.04(+4.46%)
Apr 28, 2025 0.8400 0.8700 0.8356 0.8616 339,467 +0.01(+1.71%)
Apr 25, 2025 0.8500 0.8799 0.8211 0.8471 347,462 -0.01(-1.73%)
Apr 24, 2025 0.8573 0.9000 0.8211 0.8620 417,824 -0.00(-0.21%)
Apr 23, 2025 0.9299 0.9299 0.8405 0.8638 515,644 -0.04(-4.02%)
Apr 22, 2025 0.8300 0.9489 0.8060 0.9000 2,105,205 +0.09(+11.11%)
Apr 21, 2025 0.8088 0.8380 0.7230 0.8100 797,457 -0.00(-0.12%)
Apr 17, 2025 0.7900 0.8300 0.7700 0.8110 482,027 +0.01(+1.38%)
Apr 16, 2025 0.8327 0.8327 0.7800 0.8000 633,668 -0.05(-5.54%)
Apr 15, 2025 0.8900 0.9000 0.7900 0.8469 1,053,832 -0.07(-7.55%)
Apr 14, 2025 0.9356 0.9880 0.8950 0.9161 1,763,612 -0.23(-20.34%)
Apr 11, 2025 1.110 1.320 1.020 1.150 1,596,821 +0.05(+4.55%)
Apr 10, 2025 1.150 1.170 1.050 1.100 689,728 -0.08(-6.78%)
Apr 09, 2025 1.070 1.270 1.041 1.180 1,141,193 +0.05(+4.42%)
Apr 08, 2025 1.380 1.620 1.101 1.130 2,949,981 -0.17(-13.08%)
Apr 07, 2025 1.140 1.300 1.100 1.300 1,654,714 -0.15(-10.34%)
Apr 04, 2025 1.580 1.585 1.310 1.450 1,662,450 -0.21(-12.65%)
Apr 03, 2025 1.570 1.790 1.550 1.660 4,475,759 +0.06(+3.75%)
Apr 02, 2025 1.680 1.690 1.570 1.600 919,016 -0.08(-4.76%)
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.