Applied DNA Sciences (APDN) Stock Chart & Stock Price History → Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad) Free APDN Stock Alerts $0.43 -0.01 (-2.28%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Applied DNA Sciences Stock Price Performance5 Day Performance-14.23%1 Month Performance-27.16%3 Month Performance-33.13%6 Month Performance-64.33%Year-To-Date Performance-30.61%1 Year Performance-61.09% 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 Email Address Ad Crypto 101 MediaMajor Elon Musk Crypto Leak RevealedReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. APDN Stock Chart for Thursday, March, 28, 2024 APDN Chart by TradingView Applied DNA Sciences Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$0.44$0.43-1.77%$0.45$0.4162,574 shs$7.27 million03/26/2024$0.48$0.44-9.23%$0.49$0.4481,194 shs$7.40 million03/25/2024$0.50$0.48-3.81%$0.50$0.4657,984 shs$8.15 million03/22/2024$0.50$0.50-0.20%$0.51$0.4795,684 shs$8.47 million03/21/2024$0.50$0.50$0.51$0.45108,904 shs$8.49 million03/20/2024$0.45$0.50+11.98%$0.52$0.43211,779 shs$8.49 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. 03/19/2024$0.44$0.45+1.48%$0.48$0.41226,928 shs$7.58 million03/18/2024$0.37$0.44+19.57%$0.45$0.371.03 million shs$7.47 million03/15/2024$0.37$0.37-1.08%$0.43$0.37242,647 shs$6.25 million03/14/2024$0.48$0.37-23.08%$0.54$0.37461,468 shs$6.32 million03/13/2024$0.53$0.48-8.75%$0.55$0.48141,967 shs$8.21 million03/12/2024$0.53$0.53$0.59$0.5386,688 shs$9.00 million03/11/2024$0.54$0.53-2.57%$0.57$0.5250,089 shs$9.00 million03/08/2024$0.56$0.54-3.94%$0.55$0.52148,063 shs$9.12 million03/07/2024$0.56$0.56-0.57%$0.57$0.5535,581 shs$9.49 million03/06/2024$0.57$0.56-1.40%$0.57$0.54118,916 shs$9.54 million03/05/2024$0.55$0.57+3.26%$0.58$0.5563,669 shs$9.68 million03/04/2024$0.56$0.55-1.43%$0.58$0.5582,499 shs$9.37 million03/01/2024$0.58$0.56-3.66%$0.60$0.55109,124 shs$9.51 million02/29/2024$0.59$0.58-1.07%$0.62$0.5741,435 shs$9.87 million02/28/2024$0.59$0.59-0.74%$0.61$0.5648,287 shs$9.98 million02/27/2024$0.62$0.59-4.21%$0.62$0.59118,615 shs$10.05 million02/26/2024$0.65$0.62-4.92%$0.65$0.5978,871 shs$10.49 million02/23/2024$0.66$0.64-2.30%$0.72$0.61140,514 shs$10.91 million02/22/2024$0.67$0.66-1.87%$0.69$0.6583,925 shs$11.16 million02/21/2024$0.68$0.67-1.62%$0.72$0.65205,929 shs$11.38 million02/20/2024$0.64$0.68+6.41%$0.72$0.65336,938 shs$11.56 million02/19/2024$0.64$0.64$0.68$0.60381,700 shs$10.87 million02/16/2024$0.61$0.65+7.28%$0.68$0.60378,742 shs$11.04 million02/15/2024$0.60$0.61+0.31%$0.62$0.5825,446 shs$10.29 million02/14/2024$0.59$0.60+2.37%$0.62$0.58107,544 shs$10.26 million02/13/2024$0.57$0.59+4.24%$0.60$0.5635,843 shs$10.02 million02/12/2024$0.61$0.57-7.21%$0.62$0.5640,310 shs$9.61 million02/09/2024$0.60$0.61+1.67%$0.63$0.57121,662 shs$8.39 million02/08/2024$0.60$0.60+0.02%$0.63$0.5999,075 shs$8.25 million02/07/2024$0.57$0.60+6.08%$0.62$0.59141,008 shs$8.25 million02/06/2024$0.57$0.57-0.79%$0.57$0.5452,355 shs$7.78 million02/05/2024$0.57$0.57-0.73%$0.59$0.5645,160 shs$7.84 million02/02/2024$0.60$0.58-2.63%$0.60$0.5660,217 shs$8.03 million02/01/2024$0.58$0.60+3.90%$0.61$0.5630,576 shs$8.24 millionThe Small Biotech with a BIG Cancer Solution (Ad)There's a new cancer treatment so precise, it's been called a "smart bomb." One that can deliver a toxic payload directly to tumors while bypassing healthy cells.Get the full story here >>>01/31/2024$0.60$0.58-3.75%$0.62$0.52138,812 shs$7.94 million01/30/2024$0.61$0.60-2.04%$0.62$0.6017,633 shs$8.21 million01/29/2024$0.62$0.61-1.53%$0.63$0.6117,455 shs$8.39 million01/26/2024$0.63$0.63+0.96%$0.63$0.6220,768 shs$8.64 million01/25/2024$0.63$0.63-0.79%$0.64$0.6228,922 shs$8.56 million01/24/2024$0.63$0.63+0.17%$0.63$0.6120,510 shs$8.63 million01/23/2024$0.61$0.63+3.92%$0.64$0.6159,444 shs$8.61 million01/22/2024$0.60$0.61+0.87%$0.62$0.5947,148 shs$8.28 million01/19/2024$0.61$0.60-2.06%$0.63$0.6039,418 shs$8.21 million01/18/2024$0.62$0.61-1.23%$0.62$0.6020,921 shs$8.39 million01/17/2024$0.61$0.62+2.07%$0.63$0.6034,988 shs$8.49 million01/16/2024$0.60$0.61+1.27%$0.63$0.6034,746 shs$8.32 million01/15/2024$0.60$0.60$0.63$0.60104,100 shs$8.21 million01/12/2024$0.61$0.60-0.97%$0.63$0.60104,140 shs$8.21 million01/11/2024$0.60$0.61+0.90%$0.61$0.6020,415 shs$8.30 million01/10/2024$0.61$0.60-1.80%$0.63$0.6039,426 shs$8.22 million01/09/2024$0.63$0.61-3.44%$0.64$0.6037,783 shs$8.37 million01/08/2024$0.62$0.63+2.07%$0.64$0.6253,643 shs$8.67 million01/05/2024$0.62$0.63+0.06%$0.63$0.6121,285 shs$8.56 million01/04/2024$0.63$0.62-0.70%$0.64$0.6110,666 shs$8.55 million01/03/2024$0.62$0.63+1.44%$0.64$0.6235,762 shs$8.61 million01/02/2024$0.62$0.62+0.54%$0.64$0.6037,306 shs$8.49 million01/01/2024$0.62$0.62$0.67$0.5965,300 shs$8.44 million12/29/2023$0.64$0.62-3.63%$0.67$0.5964,949 shs$8.44 million12/28/2023$0.62$0.64+3.31%$0.65$0.6369,854 shs$8.76 million12/27/2023$0.62$0.62-0.06%$0.62$0.6062,636 shs$8.48 million Related Companies: Digital Ally Stock Chart Multi Ways Stock Chart HUB Cyber Security Stock Chart Avalon Stock Chart Mobilicom Stock Chart Highway Stock Chart Energous Stock Chart View Stock Chart Art's-Way Manufacturing Stock Chart Euro Tech 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 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the Markets“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.