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)

1.280 +0.180 (+16.37%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 11, 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 (%)
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 1,137,068 +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 -0.12(-8.45%)
Apr 04, 2025 1.580 1.585 1.310 1.420 1,662,450 -0.24(-14.46%)
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%)
Apr 01, 2025 1.670 2.065 1.630 1.680 4,180,170 +0.02(+1.20%)
Mar 31, 2025 1.650 1.700 1.450 1.660 1,195,136 -0.10(-5.68%)
Mar 28, 2025 1.880 1.950 1.710 1.760 1,405,645 -0.11(-5.88%)
Mar 27, 2025 1.920 1.990 1.850 1.870 1,470,784 -0.19(-9.22%)
Mar 26, 2025 2.170 2.250 2.000 2.060 3,095,881 -0.04(-1.90%)
Mar 25, 2025 2.185 2.250 2.020 2.100 3,518,610 -0.02(-0.94%)
Mar 24, 2025 1.940 2.390 1.800 2.120 5,629,975 +0.33(+18.44%)
Mar 21, 2025 1.850 1.900 1.690 1.790 2,746,057 -0.14(-7.25%)
Mar 20, 2025 2.110 2.205 1.810 1.930 14,147,170 -0.07(-3.50%)
Mar 19, 2025 1.750 2.200 1.670 2.000 8,599,188 +0.26(+14.94%)
Mar 18, 2025 1.800 1.850 1.710 1.740 1,183,370 -0.09(-4.92%)
Mar 17, 2025 2.170 2.190 1.810 1.830 1,622,700 -0.43(-19.03%)
Mar 14, 2025 2.740 2.755 1.950 2.260 646,893 -0.40(-14.88%)
Mar 13, 2025 3.100 3.225 2.535 2.655 287,139 -0.52(-16.38%)
Mar 12, 2025 4.725 5.000 2.805 3.175 732,717 -4.17(-56.80%)
Mar 11, 2025 7.250 7.495 6.750 7.350 34,886 +0.40(+5.83%)
Mar 10, 2025 6.605 7.150 6.575 6.945 15,768 +0.38(+5.71%)
Mar 07, 2025 6.500 6.940 6.305 6.570 18,108 +0.09(+1.39%)
Mar 06, 2025 6.400 6.710 6.325 6.480 14,773 +0.07(+1.01%)
Mar 05, 2025 6.500 6.420 6.305 6.415 20,372 +0.01(+0.23%)
Mar 04, 2025 6.650 6.750 6.250 6.400 41,743 -0.54(-7.78%)
Mar 03, 2025 7.150 7.240 6.925 6.940 21,850 -0.14(-2.05%)
Feb 28, 2025 7.220 7.220 6.875 7.085 31,119 -0.04(-0.63%)
Feb 27, 2025 7.195 7.220 7.120 7.130 12,532 -0.07(-0.97%)
Feb 26, 2025 7.375 7.415 7.120 7.200 24,862 -0.04(-0.62%)
Feb 25, 2025 7.700 7.900 7.095 7.245 40,842 -0.57(-7.29%)
Feb 24, 2025 7.925 8.000 7.740 7.815 27,537 -0.03(-0.45%)
Feb 21, 2025 8.050 8.280 7.500 7.850 98,398 -0.24(-2.91%)
Feb 20, 2025 8.035 8.180 7.930 8.085 30,786 -0.10(-1.22%)
Feb 19, 2025 8.500 8.500 8.090 8.185 31,367 -0.19(-2.27%)
Feb 18, 2025 8.445 8.570 8.220 8.375 49,782 -0.13(-1.53%)
Feb 14, 2025 8.610 8.750 8.345 8.505 60,993 -0.21(-2.35%)
Feb 13, 2025 9.480 9.480 8.610 8.710 82,243 -0.78(-8.22%)
Feb 12, 2025 9.000 9.540 8.665 9.490 38,836 +0.35(+3.83%)
Feb 11, 2025 8.515 9.715 8.460 9.140 81,760 +0.62(+7.34%)
Feb 10, 2025 8.490 8.520 8.250 8.515 53,502 +0.07(+0.83%)
Feb 07, 2025 8.595 8.595 8.320 8.445 21,612 -0.07(-0.82%)
Feb 06, 2025 8.560 8.650 8.500 8.515 17,411 -0.04(-0.53%)
Feb 05, 2025 8.500 8.600 8.415 8.560 14,868 +0.05(+0.65%)
Feb 04, 2025 8.640 8.640 8.420 8.505 16,159 -0.00(-0.06%)
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 and Conditions.