Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Applied DNA Sciences, Inc. - Common Stock (NQ:APDN)

4.600 -0.030 (-0.65%)
Streaming Delayed Price Updated: 1:49 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 4.740 4.800 4.580 4.630 56,480 -0.19(-3.84%)
Jul 30, 2025 4.840 4.975 4.773 4.815 32,443 -0.07(-1.53%)
Jul 29, 2025 4.970 5.120 4.770 4.890 77,387 -0.10(-2.00%)
Jul 28, 2025 5.200 5.270 4.880 4.990 79,716 -0.06(-1.19%)
Jul 25, 2025 5.120 5.216 4.900 5.050 157,613 -0.20(-3.81%)
Jul 24, 2025 5.660 5.970 5.000 5.250 962,701 -0.01(-0.19%)
Jul 23, 2025 5.260 5.478 5.153 5.260 58,721 +0.06(+1.15%)
Jul 22, 2025 5.070 5.348 5.070 5.200 57,810 +0.09(+1.76%)
Jul 21, 2025 4.950 5.350 4.900 5.110 162,125 +0.07(+1.39%)
Jul 18, 2025 5.330 5.423 4.980 5.040 83,178 -0.11(-2.14%)
Jul 17, 2025 5.090 5.730 5.080 5.150 202,554 +0.12(+2.39%)
Jul 16, 2025 4.980 5.160 4.880 5.030 62,075 +0.05(+1.00%)
Jul 15, 2025 5.280 5.280 4.880 4.980 58,262 -0.26(-4.96%)
Jul 14, 2025 5.110 5.290 5.020 5.240 33,894 +0.09(+1.75%)
Jul 11, 2025 5.200 5.280 5.015 5.150 49,635 -0.19(-3.56%)
Jul 10, 2025 5.210 5.340 4.930 5.340 103,806 +0.22(+4.30%)
Jul 09, 2025 5.400 5.590 5.050 5.120 182,526 -0.18(-3.40%)
Jul 08, 2025 4.970 5.650 4.850 5.300 310,358 +0.25(+4.95%)
Jul 07, 2025 4.610 5.150 4.560 5.050 495,523 +0.42(+9.07%)
Jul 03, 2025 4.600 4.850 4.540 4.630 57,282 -0.31(-6.19%)
Jul 02, 2025 4.680 5.100 4.380 4.936 171,593 +0.38(+8.24%)
Jul 01, 2025 4.760 4.870 4.440 4.560 333,319 -0.59(-11.46%)
Jun 30, 2025 4.850 5.198 4.710 5.150 882,904 +0.32(+6.63%)
Jun 27, 2025 4.810 5.050 4.710 4.830 49,366 +0.32(+6.98%)
Jun 26, 2025 4.720 4.800 4.515 4.515 25,351 -0.21(-4.34%)
Jun 25, 2025 4.760 4.785 4.630 4.720 26,847 -0.04(-0.84%)
Jun 24, 2025 4.730 5.140 4.680 4.760 40,970 +0.11(+2.37%)
Jun 23, 2025 5.390 5.390 4.440 4.650 111,830 -0.64(-12.10%)
Jun 20, 2025 4.740 5.500 4.740 5.290 99,224 +0.56(+11.84%)
Jun 18, 2025 4.590 4.929 4.590 4.730 21,525 +0.00(+0.00%)
Jun 17, 2025 4.800 5.300 4.400 4.730 144,278 -0.39(-7.62%)
Jun 16, 2025 4.700 5.140 4.400 5.120 121,072 +0.45(+9.52%)
Jun 13, 2025 4.890 5.152 4.600 4.675 42,638 -0.40(-7.79%)
Jun 12, 2025 4.670 5.380 4.670 5.070 125,758 +0.42(+9.05%)
Jun 11, 2025 4.660 4.779 4.510 4.649 62,542 -0.02(-0.44%)
Jun 10, 2025 5.000 5.228 4.600 4.670 68,300 -0.50(-9.67%)
Jun 09, 2025 5.260 5.420 4.960 5.170 75,827 -0.20(-3.72%)
Jun 06, 2025 5.400 5.950 5.270 5.370 198,252 -0.14(-2.54%)
Jun 05, 2025 6.000 6.300 5.352 5.510 144,604 -0.01(-0.18%)
Jun 04, 2025 5.340 6.500 5.133 5.520 368,253 +0.41(+8.13%)
Jun 03, 2025 5.810 5.950 4.960 5.105 154,640 -0.72(-12.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.