The highest closing price for Applied DNA Sciences (BNBX) last month was $0.51, on May 6. It was down 17.3% for the month. The latest price is $0.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $0.40 | $0.45 | $0.38 | $0.43 | 250,400 |
May 28 2026 | $0.36 | $0.46 | $0.35 | $0.39 | 1,949,800 |
May 27 2026 | $0.40 | $0.43 | $0.38 | $0.38 | 84,900 |
May 26 2026 | $0.38 | $0.42 | $0.37 | $0.40 | 249,600 |
May 22 2026 | $0.38 | $0.39 | $0.38 | $0.38 | 83,400 |
May 21 2026 | $0.40 | $0.40 | $0.37 | $0.38 | 137,100 |
May 20 2026 | $0.40 | $0.43 | $0.39 | $0.41 | 139,800 |
May 19 2026 | $0.43 | $0.43 | $0.39 | $0.41 | 71,200 |
May 18 2026 | $0.44 | $0.47 | $0.41 | $0.43 | 343,600 |
May 15 2026 | $0.48 | $0.48 | $0.44 | $0.44 | 53,000 |
May 14 2026 | $0.48 | $0.48 | $0.46 | $0.47 | 37,800 |
May 13 2026 | $0.45 | $0.49 | $0.45 | $0.48 | 50,000 |
May 12 2026 | $0.48 | $0.48 | $0.46 | $0.47 | 33,300 |
May 11 2026 | $0.48 | $0.48 | $0.45 | $0.47 | 91,400 |
May 08 2026 | $0.49 | $0.50 | $0.47 | $0.49 | 65,100 |
May 07 2026 | $0.52 | $0.52 | $0.48 | $0.50 | 24,200 |
May 06 2026 | $0.49 | $0.51 | $0.48 | $0.51 | 71,800 |
May 05 2026 | $0.47 | $0.50 | $0.47 | $0.50 | 52,900 |
May 04 2026 | $0.49 | $0.50 | $0.47 | $0.50 | 65,100 |
May 01 2026 | $0.52 | $0.52 | $0.50 | $0.50 | 105,900 |
Daily pricing data for Applied DNA Sciences dates back to 7/15/2003, and may be incomplete.