Education
About Us
Working with TipRanks
Follow Us
Applied DNA Sciences (APDN)
NASDAQ:APDN
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2025
6.00
6.30
5.35
5.51
5.51
-0.18%
144,753
1.22
Jun 04, 2025
5.34
6.50
5.13
5.52
5.52
+8.13%
368,590
3.27
Jun 03, 2025
5.81
5.95
4.96
5.11
5.10
-12.44%
154,996
1.40
Jun 02, 2025
5.12
6.93
5.12
5.83
5.83
+15.13%
289,799
2.74
May 30, 2025
5.24
5.68
4.37
5.06
5.06
+3.43%
410,745
4.13
May 29, 2025
6.01
6.28
4.84
4.90
4.90
-36.87%
451,661
4.90
May 28, 2025
7.82
8.18
7.70
7.76
7.76
-1.84%
25,718
0.28
May 27, 2025
8.19
8.28
7.74
7.90
7.90
-3.19%
25,403
0.28
May 23, 2025
7.80
8.70
7.52
8.16
8.16
-1.02%
67,135
0.74
May 22, 2025
8.34
9.31
7.81
8.25
8.24
-5.27%
137,725
1.56
May 21, 2025
8.87
9.12
8.33
8.70
8.70
-2.80%
24,983
0.28
May 20, 2025
9.60
9.68
8.70
8.96
8.96
-7.47%
25,411
0.29
May 19, 2025
9.99
10.16
9.60
9.68
9.68
-3.70%
29,438
0.34
May 16, 2025
12.09
12.09
9.45
10.05
10.05
-17.28%
86,720
1.01
May 15, 2025
12.60
12.75
12.00
12.15
12.15
-3.19%
36,288
0.43
May 14, 2025
11.89
12.57
11.86
12.55
12.55
+5.61%
48,470
0.57
May 13, 2025
12.45
12.53
11.85
11.88
11.88
-4.55%
26,502
0.31
May 12, 2025
12.27
12.60
11.70
12.45
12.45
+1.10%
26,628
0.32
May 09, 2025
12.27
12.74
12.02
12.32
12.32
-2.94%
20,856
0.25
May 08, 2025
12.61
13.00
11.86
12.69
12.69
-2.42%
49,662
0.60
May 07, 2025
12.91
13.21
12.76
13.00
13.00
-0.23%
9,029
0.11
May 06, 2025
13.21
13.35
12.76
13.03
13.03
-2.16%
9,062
0.11
May 05, 2025
13.40
13.52
13.06
13.32
13.32
-0.34%
9,434
0.11
May 02, 2025
13.65
13.80
13.07
13.37
13.36
-2.09%
18,757
0.23
May 01, 2025
13.20
13.95
13.20
13.65
13.65
+3.03%
42,027
0.52
Apr 30, 2025
13.35
13.50
12.90
13.25
13.25
-1.86%
12,766
0.16
Apr 29, 2025
12.90
13.79
12.87
13.50
13.50
+4.46%
43,987
0.54
Apr 28, 2025
12.61
13.06
12.53
12.92
12.92
+1.72%
22,725
0.28
Apr 25, 2025
12.75
13.19
12.32
12.71
12.71
-1.73%
23,164
0.29
Apr 24, 2025
12.86
13.50
12.32
12.93
12.93
-0.21%
28,172
0.35
Apr 23, 2025
13.95
13.95
12.61
12.96
12.96
-4.02%
34,568
0.44
Apr 22, 2025
12.45
14.22
12.09
13.50
13.50
+11.11%
140,672
1.82
Apr 21, 2025
12.12
12.57
10.85
12.15
12.15
-0.12%
53,205
0.70
Apr 17, 2025
11.85
12.45
11.54
12.17
12.16
+1.37%
32,135
0.42
Apr 16, 2025
12.48
12.48
11.70
12.00
12.00
-5.53%
42,805
0.57
Apr 15, 2025
13.36
13.51
11.86
12.70
12.70
-7.55%
70,316
0.95
Apr 14, 2025
14.03
14.82
13.41
13.74
13.74
-20.34%
117,838
1.63
Apr 11, 2025
16.65
19.80
15.30
17.25
17.25
+4.55%
106,454
1.51
Apr 10, 2025
17.25
17.55
15.75
16.50
16.50
-6.77%
46,422
0.66
Apr 09, 2025
16.05
19.05
15.60
17.70
17.70
+4.42%
76,439
1.11
Apr 08, 2025
20.70
24.30
16.50
16.95
16.95
-13.08%
198,107
3.01
Apr 07, 2025
17.10
19.50
16.50
19.50
19.50
-10.34%
110,864
1.72
Apr 04, 2025
23.70
23.78
19.65
21.75
21.75
-12.65%
110,830
1.76
Apr 03, 2025
23.55
26.84
23.25
24.90
24.90
+3.75%
298,925
5.13
Apr 02, 2025
25.20
25.35
23.55
24.00
24.00
-4.76%
61,646
1.07
Apr 01, 2025
25.05
30.96
24.45
25.20
25.20
+1.20%
279,843
5.28
Mar 31, 2025
24.75
25.50
21.75
24.90
24.90
-5.68%
80,267
1.55
Mar 28, 2025
28.20
29.24
25.65
26.40
26.40
-5.88%
93,709
1.86
Mar 27, 2025
28.83
29.85
27.75
28.05
28.05
-9.22%
101,523
2.08
Mar 26, 2025
32.55
33.75
30.00
30.90
30.90
-1.90%
209,625
4.60
Rows: