My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.213 +0.333 (+8.59%)
Streaming Delayed Price Updated: 11:26 AM EDT, Oct 1, 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 (%)
Sep 30, 2025 3.930 4.043 3.400 3.880 1,157,260 -1.35(-25.81%)
Sep 29, 2025 4.100 7.150 3.330 5.230 5,042,930 +1.09(+26.33%)
Sep 26, 2025 2.880 4.420 2.880 4.140 7,984,113 +1.23(+42.27%)
Sep 25, 2025 2.940 2.978 2.876 2.910 27,239 -0.06(-2.02%)
Sep 24, 2025 2.930 3.050 2.904 2.970 73,565 +0.01(+0.34%)
Sep 23, 2025 2.940 3.030 2.870 2.960 257,584 -0.02(-0.67%)
Sep 22, 2025 2.920 3.010 2.860 2.980 66,539 +0.04(+1.36%)
Sep 19, 2025 2.800 3.040 2.800 2.940 87,659 +0.07(+2.44%)
Sep 18, 2025 2.880 2.950 2.830 2.870 36,881 -0.03(-1.03%)
Sep 17, 2025 2.880 2.930 2.840 2.900 36,854 +0.02(+0.69%)
Sep 16, 2025 2.790 2.970 2.781 2.880 73,934 +0.10(+3.60%)
Sep 15, 2025 2.640 2.880 2.600 2.780 92,899 +0.10(+3.73%)
Sep 12, 2025 2.420 2.760 2.420 2.680 154,900 +0.15(+5.93%)
Sep 11, 2025 2.440 2.585 2.400 2.530 131,314 -0.07(-2.69%)
Sep 10, 2025 2.500 3.830 2.473 2.600 3,274,090 +0.21(+8.79%)
Sep 09, 2025 2.280 2.410 2.280 2.390 66,088 +0.07(+3.02%)
Sep 08, 2025 2.380 2.380 2.240 2.320 82,430 -0.07(-2.93%)
Sep 05, 2025 2.870 2.870 2.130 2.390 460,475 -0.49(-17.01%)
Sep 04, 2025 2.890 2.900 2.820 2.880 53,021 -0.05(-1.71%)
Sep 03, 2025 3.030 3.030 2.810 2.930 72,111 -0.10(-3.30%)
Sep 02, 2025 3.260 3.300 2.960 3.030 79,459 -0.23(-7.06%)
Aug 29, 2025 3.190 3.280 3.110 3.260 85,888 +0.07(+2.19%)
Aug 28, 2025 3.250 3.250 3.115 3.190 49,830 -0.06(-1.85%)
Aug 27, 2025 3.290 3.350 3.200 3.250 46,703 -0.10(-2.99%)
Aug 26, 2025 3.410 3.460 3.280 3.350 51,118 -0.11(-3.18%)
Aug 25, 2025 3.600 3.640 3.370 3.460 65,438 -0.02(-0.57%)
Aug 22, 2025 3.580 3.615 3.370 3.480 52,126 -0.04(-1.14%)
Aug 21, 2025 3.230 3.520 3.230 3.520 63,510 +0.30(+9.32%)
Aug 20, 2025 3.590 3.600 3.200 3.220 80,185 -0.34(-9.55%)
Aug 19, 2025 3.860 3.926 3.550 3.560 71,288 -0.38(-9.64%)
Aug 18, 2025 4.000 4.010 3.851 3.940 61,115 +0.03(+0.77%)
Aug 15, 2025 4.070 4.080 3.840 3.910 35,917 -0.16(-3.93%)
Aug 14, 2025 4.200 4.200 3.900 4.070 80,746 -0.14(-3.33%)
Aug 13, 2025 4.120 4.210 3.946 4.210 94,059 +0.15(+3.69%)
Aug 12, 2025 4.220 4.245 4.040 4.060 45,258 -0.19(-4.47%)
Aug 11, 2025 4.240 4.300 4.161 4.250 29,034 -0.02(-0.47%)
Aug 08, 2025 4.230 4.640 4.120 4.270 187,282 +0.04(+0.95%)
Aug 07, 2025 4.180 4.300 4.040 4.230 61,324 +0.05(+1.20%)
Aug 06, 2025 4.490 4.490 4.120 4.180 86,873 -0.37(-8.13%)
Aug 05, 2025 4.180 4.550 4.060 4.550 253,836 +0.32(+7.57%)
Aug 04, 2025 4.500 4.570 4.150 4.230 67,235 -0.34(-7.44%)
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.