Education
About Us
Working with TipRanks
Follow Us
Applied DNA Sciences (APDN)
NASDAQ:APDN
Time Period
1Y
Events
Historical Prices
Rows:
Jun 27, 2025
4.81
5.05
4.71
4.83
4.83
+6.98%
49,366
0.53
Jun 26, 2025
4.72
4.80
4.52
4.52
4.52
-4.34%
25,330
0.26
Jun 25, 2025
4.76
4.79
4.63
4.72
4.72
-0.84%
26,653
0.27
Jun 24, 2025
4.73
5.14
4.68
4.76
4.76
+2.37%
40,941
0.39
Jun 23, 2025
5.39
5.39
4.44
4.65
4.65
-12.10%
110,874
1.04
Jun 20, 2025
4.74
5.50
4.74
5.29
5.29
+11.84%
99,224
0.83
Jun 18, 2025
4.59
4.93
4.59
4.73
4.73
0.00%
21,525
0.17
Jun 17, 2025
4.80
5.30
4.40
4.73
4.73
-7.62%
144,302
1.12
Jun 16, 2025
4.70
5.14
4.40
5.12
5.12
+9.52%
121,087
0.94
Jun 13, 2025
4.89
5.15
4.60
4.68
4.68
-7.79%
42,638
0.33
Jun 12, 2025
4.67
5.38
4.67
5.07
5.07
+9.06%
126,467
1.00
Jun 11, 2025
4.66
4.78
4.51
4.65
4.65
-0.45%
62,769
0.50
Jun 10, 2025
5.00
5.23
4.60
4.67
4.67
-9.67%
69,399
0.55
Jun 09, 2025
5.26
5.42
4.96
5.17
5.17
-3.72%
76,227
0.61
Jun 06, 2025
5.40
5.95
5.27
5.37
5.37
-2.54%
198,252
1.64
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
Rows: