Free Trial

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

Applied DNA Sciences logo
$1.60 -0.16 (-9.09%)
As of 10:22 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Applied DNA Sciences Stock Price Performance

5 Day
Performance
-14.56%
1 Month
Performance
-75.16%
3 Month
Performance
-82.75%
6 Month
Performance
-94.58%
Year-To-Date
Performance
-82.75%
1 Year
Performance
-99.57%
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 Monday, March, 31, 2025

Remove Ads

Applied DNA Sciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/14/2025$2.66$2.26
-14.88%
$2.76$1.95620,301 shs$124.73 million
03/13/2025$3.18$2.66
-16.38%
$3.23$2.54284,207 shs$2.93 million
03/12/2025$7.35$3.18
-56.80%
$5.00$2.81731,022 shs$3.51 million
03/11/2025$6.95$7.35
+5.83%
$7.50$6.7534,886 shs$8.11 million
03/10/2025$6.57$6.95
+5.71%
$7.15$6.5815,745 shs$7.67 million
03/07/2025$6.48$6.57
+1.39%
$6.94$6.3118,051 shs$7.25 million
03/06/2025$6.42$6.48
+1.01%
$6.71$6.3314,679 shs$7.15 million
03/05/2025$6.40$6.42
+0.23%
$6.42$6.3120,372 shs$7.08 million
03/04/2025$6.94$6.40
-7.78%
$6.75$6.2541,738 shs$7.06 million
03/03/2025$7.09$6.94
-2.05%
$7.24$6.9321,813 shs$7.66 million
02/28/2025$7.13$7.09
-0.63%
$7.22$6.8831,001 shs$7.82 million

This page (NASDAQ:APDN) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners