Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.150 +0.320 (+6.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 4.850 5.198 4.710 5.150 882,904 +0.32(+6.63%)
Jun 27, 2025 4.810 5.050 4.710 4.830 49,366 +0.32(+6.98%)
Jun 26, 2025 4.720 4.800 4.515 4.515 25,351 -0.21(-4.34%)
Jun 25, 2025 4.760 4.785 4.630 4.720 26,847 -0.04(-0.84%)
Jun 24, 2025 4.730 5.140 4.680 4.760 40,970 +0.11(+2.37%)
Jun 23, 2025 5.390 5.390 4.440 4.650 111,830 -0.64(-12.10%)
Jun 20, 2025 4.740 5.500 4.740 5.290 99,224 +0.56(+11.84%)
Jun 18, 2025 4.590 4.929 4.590 4.730 21,525 +0.00(+0.00%)
Jun 17, 2025 4.800 5.300 4.400 4.730 144,278 -0.39(-7.62%)
Jun 16, 2025 4.700 5.140 4.400 5.120 121,072 +0.45(+9.52%)
Jun 13, 2025 4.890 5.152 4.600 4.675 42,638 -0.40(-7.79%)
Jun 12, 2025 4.670 5.380 4.670 5.070 125,758 +0.42(+9.05%)
Jun 11, 2025 4.660 4.779 4.510 4.649 62,542 -0.02(-0.44%)
Jun 10, 2025 5.000 5.228 4.600 4.670 68,300 -0.50(-9.67%)
Jun 09, 2025 5.260 5.420 4.960 5.170 75,827 -0.20(-3.72%)
Jun 06, 2025 5.400 5.950 5.270 5.370 198,252 -0.14(-2.54%)
Jun 05, 2025 6.000 6.300 5.352 5.510 144,604 -0.01(-0.18%)
Jun 04, 2025 5.340 6.500 5.133 5.520 368,253 +0.41(+8.13%)
Jun 03, 2025 5.810 5.950 4.960 5.105 154,640 -0.72(-12.44%)
Jun 02, 2025 5.120 6.930 5.120 5.830 289,568 +5.49(+1626.90%)
May 30, 2025 0.3499 0.3781 0.2910 0.3376 6,161,316 +0.01(+3.43%)
May 29, 2025 0.4000 0.4184 0.3228 0.3264 6,436,513 -0.19(-36.88%)
May 28, 2025 0.5216 0.5451 0.5136 0.5171 385,664 -0.01(-1.84%)
May 27, 2025 0.5450 0.5510 0.5150 0.5268 379,448 -0.02(-3.18%)
May 23, 2025 0.5200 0.5800 0.5011 0.5441 1,007,031 -0.01(-1.02%)
May 22, 2025 0.5550 0.6200 0.5200 0.5497 2,061,406 -0.03(-5.27%)
May 21, 2025 0.5910 0.6088 0.5551 0.5803 372,547 -0.02(-2.80%)
May 20, 2025 0.6403 0.6451 0.5800 0.5970 381,065 -0.05(-7.47%)
May 19, 2025 0.6700 0.6778 0.6407 0.6452 422,558 -0.02(-3.70%)
May 16, 2025 0.8060 0.8060 0.6300 0.6700 1,300,808 -0.14(-17.28%)
May 15, 2025 0.8400 0.8501 0.8001 0.8100 536,571 -0.03(-3.19%)
May 14, 2025 0.7923 0.8376 0.7902 0.8367 704,621 +0.04(+5.62%)
May 13, 2025 0.8300 0.8350 0.7904 0.7922 396,381 -0.04(-4.55%)
May 12, 2025 0.8184 0.8400 0.7800 0.8300 399,083 +0.01(+1.10%)
May 09, 2025 0.8180 0.8499 0.8017 0.8210 312,845 -0.02(-2.94%)
May 08, 2025 0.8400 0.8668 0.7900 0.8459 738,292 -0.02(-2.41%)
May 07, 2025 0.8600 0.8800 0.8500 0.8668 132,597 -0.00(-0.23%)
May 06, 2025 0.8800 0.8899 0.8500 0.8688 134,788 -0.02(-2.16%)
May 05, 2025 0.8916 0.9000 0.8700 0.8880 141,195 -0.00(-0.34%)
May 02, 2025 0.9100 0.9200 0.8710 0.8910 281,369 -0.02(-2.09%)
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.