The highest closing price for Applied DNA Sciences (APDN) last month was $0.19, on February 12. It was down 17.8% for the month. The latest price is $0.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $0.14 | $0.14 | $0.14 | $0.14 | 1,555,985 |
February 27 2025 | $0.14 | $0.14 | $0.14 | $0.14 | 628,064 |
February 26 2025 | $0.15 | $0.15 | $0.14 | $0.14 | 1,250,331 |
February 25 2025 | $0.15 | $0.16 | $0.14 | $0.14 | 2,064,348 |
February 24 2025 | $0.16 | $0.16 | $0.15 | $0.16 | 1,381,971 |
February 21 2025 | $0.16 | $0.17 | $0.15 | $0.16 | 4,919,912 |
February 20 2025 | $0.16 | $0.16 | $0.16 | $0.16 | 1,545,073 |
February 19 2025 | $0.17 | $0.17 | $0.16 | $0.16 | 1,669,391 |
February 18 2025 | $0.17 | $0.17 | $0.16 | $0.17 | 2,526,742 |
February 14 2025 | $0.17 | $0.18 | $0.17 | $0.17 | 3,049,664 |
February 13 2025 | $0.19 | $0.19 | $0.17 | $0.17 | 4,149,882 |
February 12 2025 | $0.18 | $0.19 | $0.17 | $0.19 | 2,021,963 |
February 11 2025 | $0.17 | $0.19 | $0.17 | $0.18 | 4,101,892 |
February 10 2025 | $0.17 | $0.17 | $0.17 | $0.17 | 2,696,734 |
February 07 2025 | $0.17 | $0.17 | $0.17 | $0.17 | 1,080,608 |
February 06 2025 | $0.17 | $0.17 | $0.17 | $0.17 | 872,063 |
February 05 2025 | $0.17 | $0.17 | $0.17 | $0.17 | 799,955 |
February 04 2025 | $0.17 | $0.17 | $0.17 | $0.17 | 808,286 |
February 03 2025 | $0.17 | $0.17 | $0.17 | $0.17 | 1,809,218 |
Daily pricing data for Applied DNA Sciences dates back to 7/9/1998, and may be incomplete.
