Applied DNA Sciences, Inc. - Common Stock (NQ:BNBX)
3.630
-0.170
(-4.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 29, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.770 | 3.870 | 3.570 | 3.630 | 176,169 | -0.17(-4.47%) |
| Oct 28, 2025 | 3.750 | 3.830 | 3.690 | 3.800 | 248,873 | +0.05(+1.33%) |
| Oct 27, 2025 | 3.750 | 3.879 | 3.610 | 3.750 | 243,056 | -0.03(-0.79%) |
| Oct 24, 2025 | 3.890 | 4.130 | 3.750 | 3.780 | 341,185 | -0.11(-2.83%) |
| Oct 23, 2025 | 4.250 | 4.350 | 3.420 | 3.890 | 1,234,688 | -0.91(-18.96%) |
| Oct 22, 2025 | 5.010 | 6.170 | 4.420 | 4.800 | 54,993,436 | +1.38(+40.35%) |
| Oct 21, 2025 | 3.420 | 3.590 | 3.410 | 3.420 | 52,493 | -0.07(-2.01%) |
| Oct 20, 2025 | 3.460 | 3.760 | 3.360 | 3.490 | 76,370 | +0.02(+0.58%) |
| Oct 17, 2025 | 3.520 | 3.650 | 3.410 | 3.470 | 44,022 | -0.10(-2.80%) |
| Oct 16, 2025 | 3.730 | 3.879 | 3.570 | 3.570 | 81,794 | -0.24(-6.30%) |
| Oct 15, 2025 | 3.830 | 3.910 | 3.710 | 3.810 | 69,331 | -0.05(-1.30%) |
| Oct 14, 2025 | 3.830 | 3.944 | 3.640 | 3.860 | 76,843 | +0.03(+0.78%) |
| Oct 13, 2025 | 4.110 | 4.207 | 3.750 | 3.830 | 300,317 | -0.60(-13.54%) |
| Oct 09, 2025 | 4.430 | 0 | +0.12(+2.78%) | |||
| Oct 08, 2025 | 4.310 | 0 | -0.34(-7.31%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.