Applied DNA Sciences (BNBX) went public on July 15, 2003, when it opened at a split-adjusted price of $1,000,000.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $0.34 | $0.37 | $0.34 | $0.36 | 178,484 |
June 2026 | $0.45 | $0.61 | $0.32 | $0.35 | 4,136,584 |
May 2026 | $0.52 | $0.52 | $0.35 | $0.43 | 3,960,300 |
April 2026 | $0.68 | $0.77 | $0.45 | $0.53 | 49,837,600 |
March 2026 | $0.70 | $0.85 | $0.61 | $0.64 | 966,396 |
February 2026 | $1.30 | $1.38 | $0.66 | $0.71 | 1,855,900 |
January 2026 | $1.28 | $1.73 | $1.17 | $1.29 | 5,120,187 |
December 2025 | $2.59 | $3.36 | $1.16 | $1.23 | 1,467,272 |
November 2025 | $3.35 | $3.59 | $2.30 | $2.60 | 919,600 |
October 2025 | $4.00 | $6.17 | $3.33 | $3.45 | 64,837,700 |
September 2025 | $3.26 | $7.15 | $2.13 | $3.88 | 19,373,300 |
August 2025 | $4.58 | $4.64 | $3.11 | $3.26 | 1,611,800 |
July 2025 | $4.76 | $5.97 | $4.38 | $4.63 | 3,797,400 |
June 2025 | $5.12 | $6.93 | $4.40 | $5.15 | 3,065,200 |
May 2025 | $13.20 | $13.95 | $4.35 | $5.10 | 1,516,895 |
April 2025 | $25.05 | $30.90 | $10.80 | $13.20 | 1,911,902 |
March 2025 | $105.00 | $112.50 | $21.75 | $24.90 | 3,165,148 |
February 2025 | $127.50 | $142.50 | $105.00 | $105.00 | 51,833 |
January 2025 | $150.00 | $187.50 | $120.00 | $135.00 | 95,785 |
December 2024 | $112.50 | $187.50 | $90.00 | $150.00 | 283,297 |
November 2024 | $135.00 | $157.50 | $112.50 | $112.50 | 75,683 |
October 2024 | $345.00 | $345.00 | $127.50 | $135.00 | 157,508 |
September 2024 | $1,372.50 | $1,410.00 | $450.00 | $487.50 | 95,794 |
August 2024 | $277.50 | $2,655.00 | $232.50 | $1,432.50 | 717,187 |
July 2024 | $337.50 | $427.50 | $247.50 | $285.00 | 35,507 |