The closing price for Applied DNA Sciences (APDN) on Friday was $0.82. It was up 0.4% for the day (down 2.9% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2025 20:00 | $0.82 | $0.82 | $0.82 | $0.82 | — |
May 09 2025 19:30 | $0.83 | $0.84 | $0.82 | $0.83 | 10,732 |
May 09 2025 18:30 | $0.82 | $0.83 | $0.82 | $0.83 | 11,272 |
May 09 2025 17:30 | $0.85 | $0.85 | $0.82 | $0.83 | 8,655 |
May 09 2025 16:30 | $0.83 | $0.85 | $0.83 | $0.84 | 17,957 |
May 09 2025 15:30 | $0.84 | $0.84 | $0.82 | $0.84 | 16,861 |
May 09 2025 14:30 | $0.82 | $0.85 | $0.80 | $0.84 | 121,987 |
May 09 2025 13:30 | $0.82 | $0.84 | $0.80 | $0.81 | 123,006 |
Daily pricing data for Applied DNA Sciences dates back to 7/9/1998, and may be incomplete.
