The average closing price for Applied DNA Sciences (APDN) all-time is $722,151.32. The latest price is $5.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $4.76 | $5.65 | $4.38 | $5.12 | 1,447,417 |
June 2025 | $5.12 | $6.93 | $4.40 | $5.15 | 3,066,669 |
May 2025 | $13.20 | $13.95 | $4.37 | $5.06 | 1,581,663 |
April 2025 | $25.05 | $30.97 | $10.85 | $13.25 | 1,911,894 |
March 2025 | $107.25 | $112.43 | $21.75 | $24.90 | 3,173,544 |
February 2025 | $129.30 | $145.73 | $103.13 | $106.28 | 51,910 |
January 2025 | $150.75 | $190.80 | $117.38 | $131.33 | 95,801 |
December 2024 | $114.75 | $187.50 | $90.30 | $153.00 | 283,364 |
November 2024 | $136.13 | $153.75 | $109.65 | $114.15 | 75,767 |
October 2024 | $345.00 | $345.00 | $129.00 | $136.13 | 157,535 |
September 2024 | $1,372.50 | $1,410.00 | $451.50 | $487.28 | 95,838 |
August 2024 | $279.75 | $2,655.00 | $234.83 | $1,432.50 | 717,187 |
July 2024 | $339.38 | $427.50 | $247.50 | $282.00 | 35,512 |
June 2024 | $450.30 | $455.48 | $277.65 | $306.30 | 32,494 |
May 2024 | $2,955.00 | $3,562.50 | $416.63 | $446.85 | 28,527 |
April 2024 | $6,465.00 | $6,900.00 | $2,699.93 | $3,000.00 | 612 |
March 2024 | $8,709.00 | $9,000.00 | $5,520.00 | $6,150.00 | 230 |
February 2024 | $8,403.00 | $10,800.00 | $8,100.00 | $8,719.50 | 147 |
January 2024 | $9,030.00 | $9,607.50 | $7,791.00 | $8,662.50 | 57 |
December 2023 | $13,350.00 | $17,100.00 | $7,819.50 | $9,252.00 | 183 |
November 2023 | $11,533.50 | $16,500.00 | $11,250.00 | $13,200.00 | 46 |
October 2023 | $19,350.00 | $19,500.00 | $11,250.00 | $11,250.00 | 43 |
September 2023 | $18,900.00 | $21,300.00 | $18,000.00 | $18,150.00 | 36 |
August 2023 | $26,550.00 | $27,900.00 | $18,300.00 | $19,200.00 | 99 |
July 2023 | $19,050.00 | $27,000.00 | $18,900.00 | $26,250.00 | 618 |
Daily pricing data for Applied DNA Sciences dates back to 7/9/1998, and may be incomplete.
