Applied DNA Sciences (APDN) Stock Chart & Stock Price History $4.27 +0.04 (+0.95%) Closing price 08/8/2025 04:00 PM EasternExtended Trading$4.31 +0.04 (+0.94%) As of 08/8/2025 07:45 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 98.35%, with a year-to-date return of -97.21%. In the past month, the stock has decreased 20.04%, reflecting recent market activity. As of the latest close, Applied DNA Sciences traded at $4.27 with a market cap of $1.88 million and volume of 187,113 shares. Five years ago, the stock traded at a split-adjusted price of $147,600.00, representing a 100.00% decrease over that period. At the time, it had a market cap of $52.09 million and a volume of 28 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-6.15%1 Month Performance-20.04%3 Month Performance-65.60%Year-To-Date Performance-97.21%1 Year Performance-98.35%5 Year Performance-100.00% APDN Stock Chart for Sunday, August, 10, 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 Capitalization08/08/2025$4.23$4.27+0.95%$4.64$4.12187,113 shs$1.88 million08/07/2025$4.18$4.23+1.20%$4.30$4.0460,932 shs$1.86 million08/06/2025$4.55$4.18-8.13%$4.49$4.1285,934 shs$1.82 million08/05/2025$4.23$4.55+7.57%$4.55$4.06250,449 shs$2.00 million08/04/2025$4.57$4.23-7.44%$4.57$4.1567,174 shs$1.86 million08/01/2025$4.63$4.57-1.30%$4.64$4.5332,838 shs$2.01 million07/31/2025$4.82$4.63-3.94%$4.80$4.5856,182 shs$2.01 million07/30/2025$4.89$4.82-1.43%$4.98$4.7732,429 shs$2.12 million07/29/2025$4.99$4.89-2.00%$5.12$4.7777,294 shs$2.15 million07/28/2025$5.05$4.99-1.19%$5.27$4.8877,766 shs$2.17 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. 07/25/2025$5.25$5.05-3.81%$5.22$4.90156,181 shs$2.20 million07/24/2025$5.26$5.25-0.19%$5.97$5.00956,364 shs$2.31 million07/23/2025$5.20$5.26+1.15%$5.48$5.1557,550 shs$2.31 million07/22/2025$5.11$5.20+1.76%$5.35$5.0752,680 shs$2.29 million07/21/2025$5.04$5.11+1.39%$5.35$4.90161,560 shs$2.19 million07/18/2025$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 million Related Companies MSP Recovery Stock Chart Future FinTech Group Stock Chart SRAX Stock Chart Gamehaus Stock Chart Paranovus Entertainment Technology Stock Chart Society Pass Stock Chart ATIF Stock Chart Urgent.ly Stock Chart MSP Recovery Stock Chart Onfolio 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 8/10/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredThe stealth altcoin the financial world is underestimatingThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | Sponsored"Death Spiral" Threatening Your SavingsThe "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | 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 | SponsoredFed Decision Warning: How to Protect Your Wealth Before September 17th On September 17th, the Fed faces an impossible choice—and Wall Street insiders are already preparing for the...American Alternative | SponsoredGreen Light for These StocksGuess Who Washington Will Partner With Next? The U.S. government just made a bold $400 million move... beco...Stansberry Research | SponsoredProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...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