Free Trial

Applied DNA Sciences (APDN) Stock Chart & Stock Price History

Applied DNA Sciences logo
$0.81 +0.01 (+1.38%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$0.81 +0.00 (+0.25%)
As of 04/17/2025 06:20 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Applied DNA Sciences Stock Price Performance

5 Day
Performance
-29.48%
1 Month
Performance
-53.39%
3 Month
Performance
-91.53%
6 Month
Performance
-94.99%
Year-To-Date
Performance
-92.05%
1 Year
Performance
-99.76%
Receive APDN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied DNA Sciences and its competitors with MarketBeat's FREE daily newsletter.

APDN Stock Chart for Friday, April, 18, 2025

Applied DNA Sciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2025$0.80$0.81
+1.38%
$0.83$0.77469,986 shs$895,000.00
04/16/2025$0.85$0.80
-5.54%
$0.83$0.78625,338 shs$883,000.00
04/15/2025$0.92$0.85
-7.55%
$0.90$0.791.05 million shs$935,000.00
04/14/2025$1.15$0.92
-20.34%
$0.99$0.901.75 million shs$1.01 million
04/11/2025$1.10$1.15
+4.55%
$1.32$1.021.59 million shs$1.27 million
04/10/2025$1.18$1.10
-6.78%
$1.17$1.05682,100 shs$1.21 million
04/09/2025$1.13$1.18
+4.42%
$1.27$1.041.13 million shs$1.30 million
04/09/2025$1.13$1.18
+4.42%
$1.27$1.041.13 million shs$1.30 million
04/08/2025$1.30$1.13
-13.08%
$1.62$1.102.94 million shs$1.25 million
04/08/2025$1.30$1.13
-13.08%
$1.62$1.102.94 million shs$1.25 million
04/07/2025$1.45$1.30
-10.34%
$1.30$1.101.65 million shs$1.44 million
04/04/2025$1.66$1.45
-12.65%
$1.59$1.311.62 million shs$1.60 million
04/03/2025$1.60$1.66
+3.75%
$1.79$1.554.46 million shs$1.83 million
04/02/2025$1.68$1.60
-4.76%
$1.69$1.57884,516 shs$1.77 million
04/01/2025$1.66$1.68
+1.20%
$2.06$1.634.16 million shs$1.86 million
03/31/2025$1.76$1.66
-5.68%
$1.70$1.451.17 million shs$1.83 million
03/28/2025$1.87$1.76
-5.88%
$1.95$1.711.37 million shs$1.94 million
03/27/2025$2.06$1.87
-9.22%
$1.99$1.851.42 million shs$2.06 million
03/26/2025$2.10$2.06
-1.90%
$2.25$2.003.00 million shs$2.27 million
03/25/2025$2.12$2.10
-0.94%
$2.25$2.023.47 million shs$2.32 million
03/24/2025$1.79$2.12
+18.44%
$2.39$1.805.51 million shs$2.34 million
03/21/2025$1.93$1.79
-7.25%
$1.90$1.692.43 million shs$1.98 million
03/20/2025$2.00$1.93
-3.50%
$2.21$1.8114.06 million shs$2.13 million
03/19/2025$1.74$2.00
+14.94%
$2.20$1.677.66 million shs$2.21 million
03/18/2025$1.83$1.74
-4.92%
$1.85$1.71842,102 shs$1.92 million
03/17/2025$2.26$1.83
-19.03%
$2.19$1.811.58 million shs$101.00 million

This page (NASDAQ:APDN) was last updated on 4/18/2025 by MarketBeat.com Staff
From Our Partners