The closing price for Applied DNA Sciences (APDN) on Friday was $2.68. It was up 10.7% for the day (up 5.9% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 12 2025 20:00 | $2.68 | $2.68 | $2.68 | $2.68 | — |
September 12 2025 19:30 | $2.65 | $2.69 | $2.61 | $2.69 | 18,144 |
September 12 2025 18:30 | $2.73 | $2.74 | $2.64 | $2.68 | 10,533 |
September 12 2025 17:30 | $2.73 | $2.75 | $2.70 | $2.72 | 12,732 |
September 12 2025 16:30 | $2.66 | $2.76 | $2.66 | $2.74 | 25,177 |
September 12 2025 15:30 | $2.60 | $2.69 | $2.59 | $2.66 | 18,860 |
September 12 2025 14:30 | $2.58 | $2.64 | $2.58 | $2.63 | 11,042 |
September 12 2025 13:30 | $2.42 | $2.59 | $2.42 | $2.58 | 54,314 |
Daily pricing data for Applied DNA Sciences dates back to 7/9/1998, and may be incomplete.
