Applied DNA Sciences (APDN) went public on July 15, 2003, when it opened at a split-adjusted price of $1,000,000.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $1.67 | $2.06 | $1.55 | $1.66 | 9,606,228 |
March 2025 | $7.15 | $7.50 | $1.45 | $1.66 | 47,603,164 |
February 2025 | $8.62 | $9.72 | $6.88 | $7.09 | 778,641 |
January 2025 | $10.05 | $12.72 | $7.83 | $8.76 | 1,437,045 |
December 2024 | $7.65 | $12.50 | $6.02 | $10.20 | 4,250,463 |
November 2024 | $9.08 | $10.25 | $7.31 | $7.61 | 1,136,479 |
October 2024 | $23.00 | $23.00 | $8.60 | $9.08 | 2,363,023 |
September 2024 | $91.50 | $94.00 | $30.10 | $32.49 | 1,437,362 |
August 2024 | $18.65 | $177.00 | $15.66 | $95.50 | 10,757,825 |
July 2024 | $22.63 | $28.50 | $16.50 | $18.80 | 532,688 |
June 2024 | $30.02 | $30.37 | $18.51 | $20.42 | 487,417 |
May 2024 | $197.00 | $237.50 | $27.78 | $29.79 | 427,895 |
April 2024 | $431.00 | $460.00 | $180.00 | $200.00 | 9,192 |
March 2024 | $580.60 | $600.00 | $368.00 | $410.00 | 3,485 |
February 2024 | $560.20 | $720.00 | $540.00 | $581.30 | 2,210 |
January 2024 | $602.00 | $640.50 | $519.40 | $577.50 | 868 |
December 2023 | $890.00 | $1,140.00 | $521.30 | $616.80 | 2,752 |
November 2023 | $768.90 | $1,100.00 | $750.00 | $880.00 | 681 |
October 2023 | $1,290.00 | $1,300.00 | $750.00 | $750.00 | 640 |
September 2023 | $1,260.00 | $1,420.00 | $1,200.00 | $1,210.00 | 550 |
August 2023 | $1,770.00 | $1,860.00 | $1,220.00 | $1,280.00 | 1,487 |
July 2023 | $1,270.00 | $1,800.00 | $1,260.00 | $1,750.00 | 9,257 |
June 2023 | $1,090.00 | $1,630.00 | $1,065.00 | $1,290.00 | 1,303 |
May 2023 | $1,000.00 | $1,209.90 | $980.00 | $1,100.00 | 1,275 |
April 2023 | $1,090.00 | $1,140.00 | $970.00 | $970.00 | 813 |
