The highest closing price for Applied DNA Sciences (BNBX) last month was $3.54, on November 7. It was down 22.4% for the month. The latest price is $2.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $2.45 | $2.63 | $2.45 | $2.60 | 17,500 |
November 26 2025 | $2.33 | $2.50 | $2.33 | $2.49 | 19,500 |
November 25 2025 | $2.43 | $2.43 | $2.37 | $2.37 | 12,400 |
November 24 2025 | $2.45 | $2.50 | $2.30 | $2.42 | 47,500 |
November 21 2025 | $2.45 | $2.49 | $2.31 | $2.43 | 62,800 |
November 20 2025 | $2.64 | $2.77 | $2.44 | $2.50 | 31,400 |
November 19 2025 | $2.62 | $2.76 | $2.62 | $2.69 | 47,000 |
November 18 2025 | $2.67 | $2.80 | $2.61 | $2.76 | 48,600 |
November 17 2025 | $2.77 | $2.86 | $2.66 | $2.75 | 35,100 |
November 14 2025 | $3.03 | $3.07 | $2.80 | $2.85 | 55,400 |
November 13 2025 | $3.30 | $3.37 | $3.08 | $3.11 | 69,000 |
November 12 2025 | $3.41 | $3.41 | $3.28 | $3.34 | 52,700 |
November 11 2025 | $3.31 | $3.48 | $3.31 | $3.42 | 35,300 |
November 10 2025 | $3.54 | $3.54 | $3.31 | $3.33 | 30,600 |
November 07 2025 | $3.40 | $3.59 | $3.38 | $3.54 | 37,000 |
November 06 2025 | $3.45 | $3.54 | $3.35 | $3.51 | 46,200 |
November 05 2025 | $3.37 | $3.50 | $3.30 | $3.46 | 34,700 |
November 04 2025 | $3.33 | $3.57 | $3.32 | $3.41 | 103,500 |
November 03 2025 | $3.35 | $3.56 | $3.26 | $3.40 | 133,400 |
Daily pricing data for Applied DNA Sciences dates back to 7/15/2003, and may be incomplete.
