Applied DNA Sciences Inc (APDN) Historical Stock Data
3.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APDN is down -0.21% a day on average. There have been 16 days where Applied DNA Sciences Inc closed green and 14 days where APDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 2.92 | 3.09 | ↑$0.17 (5.82%) | 2.90 | 3.09 | 20.80K |
| 2025-12-05 | 3.12 | 3.00 | ↓$0.12 (-3.85%) | 2.90 | 3.20 | 17.73K |
| 2025-12-01 | 2.59 | 2.64 | ↑$0.05 (2.05%) | 2.56 | 2.70 | 16.02K |
| 2025-11-28 | 2.45 | 2.60 | ↑$0.15 (6.12%) | 2.45 | 2.63 | 17.28K |
| 2025-11-25 | 2.43 | 2.37 | ↓$0.06 (-2.47%) | 2.37 | 2.43 | 12.38K |
| 2025-11-24 | 2.45 | 2.42 | ↓$0.03 (-1.10%) | 2.30 | 2.50 | 47.49K |
| 2025-11-21 | 2.45 | 2.46 | ↑$0.01 (0.41%) | 2.31 | 2.49 | 62.73K |
| 2025-11-20 | 2.64 | 2.44 | ↓$0.20 (-7.58%) | 2.44 | 2.77 | 31.09K |
| 2025-11-18 | 2.67 | 2.77 | ↑$0.10 (3.56%) | 2.61 | 2.80 | 48.50K |
| 2025-11-17 | 2.77 | 2.76 | ↓$0.01 (-0.36%) | 2.66 | 2.86 | 32.82K |
| 2025-11-14 | 3.03 | 2.80 | ↓$0.23 (-7.59%) | 2.80 | 3.07 | 54.36K |
| 2025-11-13 | 3.30 | 3.10 | ↓$0.20 (-6.06%) | 3.08 | 3.37 | 65.48K |
| 2025-11-11 | 3.31 | 3.42 | ↑$0.11 (3.32%) | 3.31 | 3.48 | 33.49K |
| 2025-11-10 | 3.54 | 3.31 | ↓$0.23 (-6.50%) | 3.31 | 3.54 | 29.76K |
| 2025-11-07 | 3.40 | 3.54 | ↑$0.14 (4.12%) | 3.38 | 3.59 | 36.85K |
| 2025-11-05 | 3.37 | 3.46 | ↑$0.09 (2.67%) | 3.30 | 3.50 | 34.34K |
| 2025-10-31 | 3.67 | 3.46 | ↓$0.21 (-5.72%) | 3.33 | 3.74 | 105.74K |
| 2025-10-30 | 3.56 | 3.67 | ↑$0.11 (3.09%) | 3.56 | 3.77 | 90.20K |
| 2025-10-29 | 3.77 | 3.67 | ↓$0.10 (-2.65%) | 3.57 | 3.87 | 172.76K |
| 2025-10-28 | 3.75 | 3.80 | ↑$0.05 (1.33%) | 3.69 | 3.83 | 240.28K |
| 2025-10-27 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.61 | 3.88 | 239.24K |
| 2025-10-24 | 3.89 | 3.78 | ↓$0.11 (-2.83%) | 3.75 | 4.13 | 322.46K |
| 2025-10-22 | 5.01 | 4.80 | ↓$0.21 (-4.19%) | 4.42 | 6.17 | 54.73M |
| 2025-10-21 | 3.42 | 3.42 | ↑$0.00 (0.00%) | 3.41 | 3.59 | 52.44K |
| 2025-10-20 | 3.46 | 3.49 | ↑$0.03 (0.87%) | 3.36 | 3.76 | 74K |
| 2025-10-17 | 3.52 | 3.47 | ↓$0.05 (-1.42%) | 3.41 | 3.65 | 43.44K |
| 2025-10-15 | 3.83 | 3.84 | ↑$0.01 (0.26%) | 3.71 | 3.91 | 56.89K |
| 2025-10-10 | 4.20 | 4.29 | ↑$0.09 (2.14%) | 4.18 | 4.45 | 134.36K |
| 2025-10-08 | 4.75 | 4.31 | ↓$0.44 (-9.26%) | 4.23 | 5.00 | 237.96K |
| 2025-10-06 | 4.70 | 5.62 | ↑$0.92 (19.57%) | 4.61 | 5.87 | 2.65M |
Create an account or log in to view more rows.
$APDN I'll say it again slowwwllyyyy! Better stocks to short by far
$APDN more calls coming in
$APDN longer we hold
more pressure on the shorts
$APDN has just been halted from trading due to volatility.
$APDN has just been halted from trading due to volatility.
$APDN has just been halted from trading due to volatility.
$APDN has just been halted from trading due to volatility.
$APDN has just been halted from trading due to volatility.
$APDN has just been halted from trading due to volatility.
$APDN nice gap