The average closing price for Applied DNA Sciences (APDN) all-time is $12,845.78. The latest price is $0.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 02 2025 | $0.20 | $0.25 | $0.20 | $0.25 | 14,746,534 |
December 31 2024 | $0.21 | $0.21 | $0.19 | $0.20 | 5,008,858 |
December 30 2024 | $0.18 | $0.21 | $0.18 | $0.21 | 6,853,814 |
December 27 2024 | $0.18 | $0.20 | $0.17 | $0.18 | 3,506,019 |
December 26 2024 | $0.18 | $0.19 | $0.18 | $0.18 | 2,435,786 |
December 24 2024 | $0.17 | $0.18 | $0.17 | $0.18 | 1,497,255 |
December 23 2024 | $0.19 | $0.19 | $0.17 | $0.17 | 3,402,614 |
December 20 2024 | $0.18 | $0.19 | $0.17 | $0.18 | 4,922,179 |
December 19 2024 | $0.22 | $0.23 | $0.18 | $0.19 | 12,165,420 |
December 18 2024 | $0.19 | $0.25 | $0.19 | $0.23 | 23,848,650 |
December 17 2024 | $0.19 | $0.25 | $0.18 | $0.23 | 31,539,680 |
December 16 2024 | $0.18 | $0.20 | $0.17 | $0.18 | 9,241,744 |
December 13 2024 | $0.21 | $0.22 | $0.12 | $0.16 | 14,976,570 |
December 12 2024 | $0.24 | $0.25 | $0.21 | $0.22 | 11,879,850 |
December 11 2024 | $0.20 | $0.23 | $0.19 | $0.22 | 10,459,360 |
December 10 2024 | $0.20 | $0.21 | $0.18 | $0.20 | 5,099,034 |
December 09 2024 | $0.18 | $0.22 | $0.17 | $0.20 | 11,242,760 |
December 06 2024 | $0.17 | $0.18 | $0.16 | $0.17 | 3,389,177 |
December 05 2024 | $0.18 | $0.18 | $0.15 | $0.16 | 5,194,654 |
December 04 2024 | $0.20 | $0.20 | $0.17 | $0.18 | 11,140,580 |
December 03 2024 | $0.15 | $0.21 | $0.15 | $0.20 | 30,783,311 |
December 02 2024 | $0.15 | $0.15 | $0.14 | $0.15 | 3,935,826 |
November 29 2024 | $0.15 | $0.16 | $0.15 | $0.15 | 2,023,317 |
November 27 2024 | $0.16 | $0.16 | $0.15 | $0.15 | 2,847,960 |
November 26 2024 | $0.16 | $0.16 | $0.16 | $0.16 | 1,772,857 |
Daily pricing data for Applied DNA Sciences dates back to 7/9/1998, and may be incomplete.
