Applied DNA Sciences (APDN) went public on July 15, 2003, when it opened at a split-adjusted price of $131,999.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $0.20 | $0.25 | $0.18 | $0.19 | 50,386,795 |
December 2024 | $0.15 | $0.25 | $0.12 | $0.20 | 212,523,141 |
November 2024 | $0.18 | $0.21 | $0.15 | $0.15 | 56,823,935 |
October 2024 | $0.46 | $0.46 | $0.17 | $0.18 | 118,151,293 |
September 2024 | $1.83 | $1.88 | $0.60 | $0.65 | 71,868,062 |
August 2024 | $0.37 | $3.54 | $0.31 | $1.91 | 537,891,219 |
July 2024 | $0.45 | $0.57 | $0.33 | $0.38 | 26,634,424 |
June 2024 | $0.60 | $0.61 | $0.37 | $0.41 | 24,370,828 |
May 2024 | $3.94 | $4.75 | $0.56 | $0.60 | 21,394,671 |
April 2024 | $8.62 | $9.20 | $3.60 | $4.00 | 459,586 |
March 2024 | $11.61 | $12.00 | $7.36 | $8.20 | 174,195 |
February 2024 | $11.20 | $14.40 | $10.80 | $11.63 | 110,476 |
January 2024 | $12.04 | $12.81 | $10.39 | $11.55 | 43,361 |
December 2023 | $17.80 | $22.80 | $10.43 | $12.34 | 137,568 |
November 2023 | $15.38 | $22.00 | $15.00 | $17.60 | 34,065 |
October 2023 | $25.80 | $26.00 | $15.00 | $15.00 | 31,950 |
September 2023 | $25.20 | $28.40 | $24.00 | $24.20 | 27,607 |
August 2023 | $35.40 | $37.20 | $24.40 | $25.60 | 74,350 |
July 2023 | $25.40 | $36.00 | $25.20 | $35.00 | 462,704 |
June 2023 | $21.80 | $32.60 | $21.30 | $25.80 | 65,099 |
May 2023 | $20.00 | $24.20 | $19.60 | $22.00 | 63,768 |
April 2023 | $21.80 | $22.80 | $19.40 | $19.40 | 40,622 |
March 2023 | $28.40 | $29.80 | $20.16 | $22.60 | 108,140 |
February 2023 | $29.40 | $37.78 | $27.60 | $28.00 | 115,192 |
January 2023 | $33.20 | $38.50 | $26.20 | $29.60 | 129,842 |
