Applied DNA Sciences (APDN) Stock Chart & Stock Price History $5.04 -0.11 (-2.14%) Closing price 07/18/2025 04:00 PM EasternExtended Trading$5.08 +0.04 (+0.69%) As of 07/18/2025 07:50 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFDA EventsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Applied DNA Sciences Stock Price Performance The Applied DNA Sciences (APDN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 98.33%, with a year-to-date return of -96.71%. In the past month, the stock has decreased 4.73%, reflecting recent market activity. As of the latest close, Applied DNA Sciences traded at $5.04 with a market cap of $2.19 million and volume of 82,833 shares. Five years ago, the stock traded at a split-adjusted price of $158,550.00, representing a 100.00% decrease over that period. At the time, it had a market cap of $50.22 million and a volume of 108 shares. Receive APDN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied DNA Sciences and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.20%1 Month Performance-4.73%3 Month Performance-58.57%Year-To-Date Performance-96.71%1 Year Performance-98.33%5 Year Performance-100.00% APDN Stock Chart for Sunday, July, 20, 2025 APDN Chart by TradingView Applied DNA Sciences Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/18/2025$5.15$5.04-2.14%$5.42$4.9882,833 shs$2.19 million07/17/2025$5.03$5.15+2.39%$5.73$5.08202,150 shs$2.27 million07/16/2025$4.98$5.03+1.00%$5.16$4.8862,032 shs$2.21 million07/15/2025$5.24$4.98-4.96%$5.28$4.8857,124 shs$2.17 million07/14/2025$5.15$5.24+1.75%$5.29$5.0233,888 shs$2.31 million07/11/2025$5.34$5.15-3.56%$5.28$5.0249,197 shs$2.27 million07/10/2025$5.12$5.34+4.30%$5.34$4.93102,630 shs$2.35 million07/09/2025$5.30$5.12-3.40%$5.59$5.05181,881 shs$2.23 million07/08/2025$5.05$5.30+4.95%$5.65$4.85307,570 shs$2.33 million07/07/2025$4.70$5.05+7.45%$5.15$4.56485,833 shs$2.22 million Get the Latest News and Ratings for APDN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied DNA Sciences and its competitors with MarketBeat's FREE daily newsletter. 07/04/2025$4.70$4.70$4.85$4.5457,282 shs$2.07 million07/03/2025$4.94$4.70-4.86%$4.85$4.5457,282 shs$2.07 million07/02/2025$4.56$4.94+8.33%$5.10$4.38171,589 shs$2.17 million07/01/2025$5.15$4.56-11.46%$4.87$4.44330,490 shs$2.01 million06/30/2025$4.83$5.15+6.63%$5.20$4.71861,150 shs$2.27 million06/27/2025$4.51$4.83+7.10%$5.05$4.7148,992 shs$2.10 million06/26/2025$4.72$4.51-4.45%$4.80$4.5225,335 shs$1.98 million06/25/2025$4.76$4.72-0.84%$4.79$4.6326,653 shs$2.08 million06/24/2025$4.65$4.76+2.37%$5.14$4.6840,943 shs$2.09 million06/23/2025$5.29$4.65-12.10%$5.39$4.44110,875 shs$2.05 million06/20/2025$4.73$5.29+11.84%$5.50$4.7499,171 shs$2.33 million06/19/2025$4.73$4.73$4.93$4.5921,286 shs$2.08 million Related Companies Baiya International Group Stock Chart Lendway Stock Chart ATIF Stock Chart CDT Environmental Technology Investment Stock Chart MSP Recovery Stock Chart bioAffinity Technologies Stock Chart Gamehaus Stock Chart Heliogen Stock Chart Quhuo Stock Chart MSP Recovery Stock Chart Receive APDN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied DNA Sciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:APDN) was last updated on 7/20/2025 by MarketBeat.com Staff From Our PartnersThis Could Be the Most Profitable Season of Your LifeInstitutional money is pouring in. Bitcoin ETFs are live. Altcoin adoption is accelerating. This is the sam...Crypto Swap Profits | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredSteve Jobs' Deathbed Secret Finally LeakedLeaked: Jobs’ Final Apple Project Exposed Bloomberg just leaked details of a secret project Steve Jobs set ...Banyan Hill Publishing | SponsoredNvidia’s next AI move could catch traders flat-footedTired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...Timothy Sykes | SponsoredTreasury Secretary Bessent Is Betting Big on GoldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied DNA Sciences Inc Please log in to your account or sign up in order to add this asset to your watchlist. Share Applied DNA Sciences With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free APDN Stock Alerts