The highest closing price for Applied DNA Sciences (APDN) last month was $1.68, on April 1. It was down 47.1% for the month. The latest price is $0.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $0.89 | $0.90 | $0.86 | $0.88 | 191,497 |
April 29 2025 | $0.86 | $0.92 | $0.86 | $0.90 | 659,819 |
April 28 2025 | $0.84 | $0.87 | $0.84 | $0.86 | 340,887 |
April 25 2025 | $0.85 | $0.88 | $0.82 | $0.85 | 347,462 |
April 24 2025 | $0.86 | $0.90 | $0.82 | $0.86 | 422,580 |
April 23 2025 | $0.93 | $0.93 | $0.84 | $0.86 | 518,529 |
April 22 2025 | $0.83 | $0.95 | $0.81 | $0.90 | 2,110,091 |
April 21 2025 | $0.81 | $0.84 | $0.72 | $0.81 | 798,080 |
April 17 2025 | $0.79 | $0.83 | $0.77 | $0.81 | 482,027 |
April 16 2025 | $0.83 | $0.83 | $0.78 | $0.80 | 642,088 |
April 15 2025 | $0.89 | $0.90 | $0.79 | $0.85 | 1,054,749 |
April 14 2025 | $0.94 | $0.99 | $0.90 | $0.92 | 1,767,581 |
April 11 2025 | $1.11 | $1.32 | $1.02 | $1.15 | 1,596,821 |
April 10 2025 | $1.15 | $1.17 | $1.05 | $1.10 | 696,340 |
April 09 2025 | $1.07 | $1.27 | $1.04 | $1.18 | 1,146,596 |
April 08 2025 | $1.38 | $1.62 | $1.10 | $1.13 | 2,971,607 |
April 07 2025 | $1.14 | $1.30 | $1.10 | $1.30 | 1,662,967 |
April 04 2025 | $1.58 | $1.59 | $1.31 | $1.45 | 1,662,450 |
April 03 2025 | $1.57 | $1.79 | $1.55 | $1.66 | 4,483,879 |
April 02 2025 | $1.68 | $1.69 | $1.57 | $1.60 | 924,699 |
April 01 2025 | $1.67 | $2.06 | $1.63 | $1.68 | 4,197,650 |
Daily pricing data for Applied DNA Sciences dates back to 7/9/1998, and may be incomplete.
