| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 24 2025 19:30 | $5.35 | $5.36 | $5.26 | $5.26 | 2,715 |
July 24 2025 18:30 | $5.50 | $5.50 | $5.40 | $5.40 | 906 |
July 24 2025 17:30 | $5.34 | $5.55 | $5.34 | $5.55 | 1,278 |
July 24 2025 16:30 | $5.26 | $5.26 | $5.26 | $5.26 | 360 |
July 24 2025 15:30 | $5.60 | $5.60 | $5.41 | $5.41 | 5,127 |
July 24 2025 14:30 | $5.46 | $5.71 | $5.46 | $5.61 | 12,075 |
July 24 2025 13:30 | $5.72 | $5.80 | $5.19 | $5.32 | 40,563 |
Daily pricing data for Applied DNA Sciences dates back to 7/9/1998, and may be incomplete.
