Applied DNA Sciences, Inc. - Common Stock (APDN)

Historical Prices For Applied DNA Sciences, Inc. - Common Stock (APDN)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	4.60	4.85	4.54	4.63	57,282	4.63
7/02/2025	4.68	5.10	4.38	4.94	171,593	4.94
7/01/2025	4.76	4.87	4.44	4.56	333,319	4.56
6/30/2025	4.85	5.20	4.71	5.15	882,904	5.15
6/27/2025	4.81	5.05	4.71	4.83	49,366	4.83
6/26/2025	4.72	4.80	4.51	4.51	25,351	4.51
6/25/2025	4.76	4.79	4.63	4.72	26,847	4.72
6/24/2025	4.73	5.14	4.68	4.76	40,970	4.76
6/23/2025	5.39	5.39	4.44	4.65	111,830	4.65
6/20/2025	4.74	5.50	4.74	5.29	99,224	5.29
6/18/2025	4.59	4.93	4.59	4.73	21,525	4.73
6/17/2025	4.80	5.30	4.40	4.73	144,278	4.73
6/16/2025	4.70	5.14	4.40	5.12	121,072	5.12
6/13/2025	4.89	5.15	4.60	4.67	42,638	4.67
6/12/2025	4.67	5.38	4.67	5.07	125,758	5.07
6/11/2025	4.66	4.78	4.51	4.65	62,542	4.65
6/10/2025	5.00	5.23	4.60	4.67	68,300	4.67
6/09/2025	5.26	5.42	4.96	5.17	75,827	5.17
6/06/2025	5.40	5.95	5.27	5.37	198,252	5.37
6/05/2025	6.00	6.30	5.35	5.51	144,604	5.51
6/04/2025	5.34	6.50	5.13	5.52	368,253	5.52
6/03/2025	5.81	5.95	4.96	5.11	154,640	5.11
6/02/2025	5.12	6.93	5.12	5.83	289,568	5.83
5/30/2025	0.35	0.38	0.29	0.34	6,161,316	5.06
5/29/2025	0.40	0.42	0.32	0.33	6,436,513	4.90
5/28/2025	0.52	0.55	0.51	0.52	385,664	7.76
5/27/2025	0.55	0.55	0.52	0.53	379,448	7.90
5/23/2025	0.52	0.58	0.50	0.54	1,007,031	8.16
5/22/2025	0.56	0.62	0.52	0.55	2,061,406	8.25
5/21/2025	0.59	0.61	0.56	0.58	372,547	8.70
5/20/2025	0.64	0.65	0.58	0.60	381,065	8.96
5/19/2025	0.67	0.68	0.64	0.65	422,558	9.68
5/16/2025	0.81	0.81	0.63	0.67	1,300,808	10.05
5/15/2025	0.84	0.85	0.80	0.81	536,571	12.15
5/14/2025	0.79	0.84	0.79	0.84	704,621	12.55
5/13/2025	0.83	0.83	0.79	0.79	396,381	11.88
5/12/2025	0.82	0.84	0.78	0.83	399,083	12.45
5/09/2025	0.82	0.85	0.80	0.82	312,845	12.31
5/08/2025	0.84	0.87	0.79	0.85	738,292	12.69
5/07/2025	0.86	0.88	0.85	0.87	132,597	13.00
5/06/2025	0.88	0.89	0.85	0.87	134,788	13.03
5/05/2025	0.89	0.90	0.87	0.89	141,195	13.32
5/02/2025	0.91	0.92	0.87	0.89	281,369	13.37
5/01/2025	0.88	0.93	0.88	0.91	629,774	13.65
4/30/2025	0.89	0.90	0.86	0.88	182,480	13.25
4/29/2025	0.86	0.92	0.86	0.90	649,534	13.50
4/28/2025	0.84	0.87	0.84	0.86	339,467	12.92
4/25/2025	0.85	0.88	0.82	0.85	347,462	12.71
4/24/2025	0.86	0.90	0.82	0.86	417,824	12.93
4/23/2025	0.93	0.93	0.84	0.86	515,644	12.96
4/22/2025	0.83	0.95	0.81	0.90	2,105,205	13.50
4/21/2025	0.81	0.84	0.72	0.81	797,457	12.15
4/17/2025	0.79	0.83	0.77	0.81	482,027	12.16
4/16/2025	0.83	0.83	0.78	0.80	633,668	12.00
4/15/2025	0.89	0.90	0.79	0.85	1,053,832	12.70
4/14/2025	0.94	0.99	0.90	0.92	1,763,612	13.74
4/11/2025	1.11	1.32	1.02	1.15	1,596,821	17.25
4/10/2025	1.15	1.17	1.05	1.10	689,728	16.50
4/09/2025	1.07	1.27	1.04	1.18	1,137,068	17.70
4/08/2025	1.38	1.62	1.10	1.13	2,949,981	16.95
4/07/2025	1.14	1.30	1.10	1.30	1,654,714	19.50
4/04/2025	1.58	1.58	1.31	1.42	1,662,450	21.30