loading

Applied Dna Sciences Inc Stock (APDN) Price History

The historical daily chart and data for Applied Dna Sciences Inc stock (APDN), show that the latest closing stock price as of August 22, 2025, is $3.48.
  • Applied Dna Sciences Inc all-time high stock price is $2,655.00, occurred on August 23, 2024.
  • The lowest Applied Dna Sciences Inc stock price recorded was $0.0507 on March 13, 2025. Since then, Applied Dna Sciences Inc's stock price has risen over 6,764% to $3.48 now.
  • The 52-week high stock price for APDN is $2,655.00, representing a 76,193% increase from the current share price, occurred on August 23, 2024.
  • The 52-week low stock price for APDN is $3.84, indicating a 10.34% decrease from the current share price, occurred on August 15, 2025.
  • The closing price of Applied Dna Sciences Inc (APDN) stock in the beginning of 2024 was $4.45. The stock closed the year at $1.66, a loss of over -62.70% for the year.
The table below shows more information about APDN historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $3.62 $3.37 $0.245 45,702.0 -1.14%
Aug 21, 2025 $3.52 $3.23 $0.29 60,897.0 +9.32%
Aug 20, 2025 $3.60 $3.20 $0.40 78,620.0 -9.55%
Aug 19, 2025 $3.93 $3.55 $0.376 71,164.0 -9.64%
Aug 18, 2025 $4.01 $3.85 $0.159 60,802.0 +0.77%
Aug 15, 2025 $4.08 $3.84 $0.24 35,313.0 -3.93%
Aug 14, 2025 $4.20 $3.90 $0.2999 79,199.0 -3.33%
Aug 13, 2025 $4.21 $3.95 $0.2635 91,705.0 +3.69%
Aug 12, 2025 $4.25 $4.04 $0.205 44,961.0 -4.47%
Aug 11, 2025 $4.30 $4.16 $0.1392 28,695.0 -0.47%
Aug 08, 2025 $4.64 $4.12 $0.52 186,491.0 +0.95%
Aug 07, 2025 $4.30 $4.04 $0.26 60,920.0 +1.20%
Aug 06, 2025 $4.49 $4.12 $0.37 84,943.0 -8.13%
Aug 05, 2025 $4.55 $4.06 $0.49 246,247.0 +7.57%
Aug 04, 2025 $4.57 $4.15 $0.42 67,078.0 -7.44%
Aug 01, 2025 $4.64 $4.53 $0.11 32,838.0 -1.30%
Jul 31, 2025 $4.80 $4.58 $0.22 55,909.0 -3.84%
Jul 30, 2025 $4.97 $4.77 $0.2017 31,942.0 -1.53%
Jul 29, 2025 $5.12 $4.77 $0.3505 77,280.0 -2.00%
Jul 28, 2025 $5.27 $4.88 $0.39 77,422.0 -1.19%
Jul 25, 2025 $5.22 $4.90 $0.3156 156,023.0 -3.81%
Jul 24, 2025 $5.97 $5.00 $0.9699 955,222.0 -0.19%

Applied Dna Sciences Inc Stock (APDN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Applied Dna Sciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APDN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Applied Dna Sciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Applied Dna Sciences Inc Stock (APDN) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $4.64 $3.20 $1.44 1,321,277.0 -24.84%
Jul, 2025 $5.97 $4.38 $1.59 3,659,429.0 -10.10%
Jun, 2025 $6.93 $4.40 $2.53 2,892,076.0 +1.70%
May, 2025 $13.95 $4.36 $9.59 1,433,634.1 -61.78%
Apr, 2025 $30.97 $10.85 $20.13 1,778,779.3 -46.79%
Mar, 2025 $112.4 $21.75 $90.67 2,873,545.1 -76.57%
Feb, 2025 $145.7 $103.1 $42.60 50,854.4 -19.07%
Jan, 2025 $190.8 $117.4 $73.43 92,547.7 -14.17%

Applied Dna Sciences Inc Stock (APDN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $187.5 $90.30 $97.20 265,010.4 +35.35%
Nov, 2024 $153.8 $109.6 $44.10 73,326.8 -16.14%
Oct, 2024 $345.0 $129.0 $216.0 153,819.3 -72.06%
Sep, 2024 $1,410.0 $451.5 $958.5 94,953.2 -65.98%
Aug, 2024 $2,655.0 $234.8 $2,420.2 706,580.6 +407.98%
Jul, 2024 $427.5 $247.5 $180.0 34,928.1 -7.93%
Jun, 2024 $455.5 $277.6 $177.8 31,872.7 -31.45%
May, 2024 $3,562.5 $416.6 $3,145.9 27,895.3 -85.11%
Apr, 2024 $6,900.0 $2,699.9 $4,200.1 606.3 -51.22%
Mar, 2024 $9,000.0 $5,520.0 $3,480.0 230.6 -29.47%
Feb, 2024 $10,800.0 $8,100.0 $2,700.0 146.1 +0.66%
Jan, 2024 $9,607.5 $7,791.0 $1,816.5 56.02 -6.37%

Applied Dna Sciences Inc Stock (APDN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17,100.0 $7,819.5 $9,280.5 181.8 -29.91%
Nov, 2023 $16,500.0 $11,250.0 $5,250.0 45.16 +17.33%
Oct, 2023 $19,500.0 $11,250.0 $8,250.0 42.42 -38.02%
Sep, 2023 $21,300.0 $18,000.0 $3,300.0 36.50 -5.47%
Aug, 2023 $27,900.0 $18,300.0 $9,600.0 98.73 -26.86%
Jul, 2023 $27,000.0 $18,900.0 $8,100.0 615.7 +35.66%
Jun, 2023 $24,450.0 $15,975.0 $8,475.0 84.42 +17.27%
May, 2023 $18,148.5 $14,700.0 $3,448.5 83.32 +13.40%
Apr, 2023 $17,100.0 $14,550.0 $2,550.0 54.16 -14.16%
Mar, 2023 $22,348.5 $15,123.0 $7,225.5 144.2 -19.29%
Feb, 2023 $28,335.0 $20,700.0 $7,635.0 153.6 -5.41%
Jan, 2023 $28,875.0 $19,650.0 $9,225.0 173.1 -10.84%
diagnostics_research WAT
$302.19
price up icon 4.05%
diagnostics_research DGX
$180.23
price down icon 1.90%
$165.60
price up icon 2.25%
diagnostics_research LH
$278.18
price up icon 0.59%
diagnostics_research MTD
$1,321.45
price up icon 3.40%
diagnostics_research IQV
$191.15
price up icon 3.11%
Cap:     |  Volume (24h):