Free Trial

Applied DNA Sciences (APDN) Stock Chart & Stock Price History

Applied DNA Sciences logo
$3.26 +0.07 (+2.19%)
Closing price 08/29/2025 04:00 PM Eastern
Extended Trading
$3.30 +0.05 (+1.38%)
As of 08/29/2025 07:56 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.

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 99.77%, with a year-to-date return of -97.87%. In the past month, the stock has decreased 29.59%, reflecting recent market activity.

As of the latest close, Applied DNA Sciences traded at $3.26 with a market cap of $4.21 million and volume of 81,580 shares. Five years ago, the stock traded at a split-adjusted price of $109,950.00, representing a 100.00% decrease over that period. At the time, it had a market cap of $39.29 million and a volume of 17 shares.

Receive APDN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied DNA Sciences and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.69%
1 Month
Performance
-29.59%
3 Month
Performance
-37.69%
Year-To-Date
Performance
-97.87%
1 Year
Performance
-99.77%
5 Year
Performance
-100.00%

APDN Stock Chart for Sunday, August, 31, 2025

Applied DNA Sciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$3.19$3.26
+2.19%
$3.28$3.1181,580 shs$4.21 million
08/28/2025$3.25$3.19
-1.85%
$3.25$3.1249,352 shs$4.12 million
08/27/2025$3.35$3.25
-2.99%
$3.35$3.2046,238 shs$4.19 million
08/26/2025$3.46$3.35
-3.18%
$3.46$3.2850,389 shs$4.32 million
08/25/2025$3.48$3.46
-0.57%
$3.64$3.3765,130 shs$4.47 million
08/22/2025$3.52$3.48
-1.14%
$3.62$3.3745,702 shs$1.51 million
08/21/2025$3.22$3.52
+9.32%
$3.52$3.2363,395 shs$1.55 million
08/20/2025$3.56$3.22
-9.55%
$3.60$3.2080,134 shs$1.42 million
08/19/2025$3.94$3.56
-9.64%
$3.93$3.5571,173 shs$1.55 million
08/18/2025$3.91$3.94
+0.77%
$4.01$3.8560,894 shs$1.73 million
08/15/2025$4.07$3.91
-3.93%
$4.08$3.8435,328 shs$1.72 million
08/14/2025$4.21$4.07
-3.33%
$4.20$3.9079,499 shs$1.79 million
08/13/2025$4.06$4.21
+3.69%
$4.21$3.9593,292 shs$1.85 million
08/12/2025$4.25$4.06
-4.47%
$4.25$4.0444,962 shs$1.85 million
08/11/2025$4.27$4.25
-0.47%
$4.30$4.1628,857 shs$1.87 million
08/08/2025$4.23$4.27
+0.95%
$4.64$4.12187,113 shs$1.88 million
08/07/2025$4.18$4.23
+1.20%
$4.30$4.0460,932 shs$1.86 million
08/06/2025$4.55$4.18
-8.13%
$4.49$4.1285,934 shs$1.82 million
08/05/2025$4.23$4.55
+7.57%
$4.55$4.06250,449 shs$2.00 million
08/04/2025$4.57$4.23
-7.44%
$4.57$4.1567,174 shs$1.86 million
08/01/2025$4.63$4.57
-1.30%
$4.64$4.5332,838 shs$2.01 million
07/31/2025$4.82$4.63
-3.94%
$4.80$4.5856,182 shs$2.01 million
07/30/2025$4.89$4.82
-1.43%
$4.98$4.7732,429 shs$2.12 million

This page (NASDAQ:APDN) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners