Applied DNA Sciences, Inc. ( APDN) - Price History
Stock symbol APDN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for APDN (Applied DNA Sciences, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $4.27 | $4.27 |
| October 2025 | $3.46 | $3.46 |
| September 2025 | $3.88 | $3.88 |
| August 2025 | $3.26 | $3.26 |
| July 2025 | $4.63 | $4.63 |
| June 2025 | $5.15 | $5.15 |
| May 2025 | $5.06 | $0.34 |
| April 2025 | $13.25 | $0.88 |
| March 2025 | $24.90 | $1.66 |
| February 2025 | $106.28 | $0.14 |
| January 2025 | $131.32 | $0.18 |
| December 2024 | $153 | $0.20 |
| November 2024 | $114.15 | $0.15 |
| October 2024 | $136.12 | $0.18 |
| September 2024 | $487.28 | $0.65 |
| August 2024 | $1,432.50 | $1.91 |
| July 2024 | $282 | $0.38 |
| June 2024 | $306.30 | $0.41 |
| May 2024 | $446.85 | $0.60 |
| April 2024 | $3,000 | $4 |
| March 2024 | $6,150 | $0.41 |
| February 2024 | $8,719.50 | $0.58 |
| January 2024 | $8,662.50 | $0.58 |
| December 2023 | $9,252 | $0.62 |
| November 2023 | $13,199.99 | $0.88 |
| October 2023 | $11,249.99 | $0.75 |
| September 2023 | $18,149.99 | $1.21 |
| August 2023 | $19,199.99 | $1.28 |
| July 2023 | $26,249.99 | $1.75 |
| June 2023 | $19,349.99 | $1.29 |
| May 2023 | $16,499.99 | $1.10 |
| April 2023 | $14,549.99 | $0.97 |
| March 2023 | $16,949.99 | $1.13 |
| February 2023 | $20,999.99 | $1.40 |
| January 2023 | $22,199.99 | $1.48 |
| December 2022 | $24,899.99 | $1.66 |
| November 2022 | $20,399.99 | $1.36 |
| October 2022 | $26,699.99 | $1.78 |
| September 2022 | $16,949.99 | $1.13 |
| August 2022 | $46,799.98 | $3.12 |
| July 2022 | $10,644 | $0.71 |
| June 2022 | $11,072.99 | $0.74 |
| May 2022 | $19,349.99 | $1.29 |
| April 2022 | $23,999.99 | $1.60 |
| March 2022 | $32,099.98 | $2.14 |
| February 2022 | $38,399.98 | $2.56 |
| January 2022 | $49,499.98 | $3.30 |
| December 2021 | $60,299.97 | $4.02 |
| November 2021 | $86,699.95 | $5.78 |
| October 2021 | $80,699.96 | $5.38 |
| September 2021 | $80,849.96 | $5.39 |
| August 2021 | $87,899.95 | $5.86 |
| July 2021 | $80,699.96 | $5.38 |
| June 2021 | $101,849.94 | $6.79 |
| May 2021 | $86,849.95 | $5.79 |
| April 2021 | $103,049.94 | $6.87 |
| March 2021 | $107,849.94 | $7.19 |
| February 2021 | $134,249.94 | $8.95 |
| January 2021 | $167,099.92 | $11.14 |
| December 2020 | $76,499.96 | $5.10 |
| November 2020 | $112,799.94 | $7.52 |
| October 2020 | $115,649.94 | $7.71 |
| September 2020 | $115,949.94 | $7.73 |
| August 2020 | $109,949.94 | $7.33 |
| July 2020 | $149,999.92 | $10 |
| June 2020 | $121,049.94 | $8.07 |
| May 2020 | $145,799.92 | $9.72 |
| April 2020 | $103,199.94 | $6.88 |
| March 2020 | $60,299.97 | $4.02 |
| February 2020 | $59,849.97 | $3.99 |
| January 2020 | $56,849.97 | $3.79 |
| December 2019 | $62,849.97 | $4.19 |
| November 2019 | $62,699.97 | $4.18 |
| October 2019 | $103,815.92 | $0.17 |
| September 2019 | $134,097.31 | $0.22 |
| August 2019 | $182,996.34 | $0.30 |
| July 2019 | $178,916.42 | $0.30 |
| June 2019 | $299,994 | $0.50 |
| May 2019 | $352,132.97 | $0.59 |
| April 2019 | $354,052.91 | $0.59 |
| March 2019 | $427,491.44 | $0.71 |
| February 2019 | $403,971.91 | $0.67 |
| January 2019 | $265,854.69 | $0.44 |
| December 2018 | $239,995.20 | $0.40 |
| November 2018 | $659,986.81 | $1.10 |
| October 2018 | $659,986.81 | $1.10 |
| September 2018 | $893,982.12 | $1.49 |
| August 2018 | $731,985.38 | $1.22 |
| July 2018 | $827,983.44 | $1.38 |
| June 2018 | $755,984.88 | $1.26 |
| May 2018 | $893,982.12 | $1.49 |
| April 2018 | $905,981.88 | $1.51 |
| March 2018 | $863,982.75 | $1.44 |
| February 2018 | $869,982.62 | $1.45 |
| January 2018 | $911,981.75 | $1.52 |
| December 2017 | $953,980.94 | $1.59 |
| November 2017 | $1,000,000 | $1.67 |
| October 2017 | $1,000,000 | $1.67 |
| September 2017 | $1,000,000 | $1.67 |
| August 2017 | $1,000,000 | $1.67 |
| July 2017 | $1,000,000 | $1.67 |
| June 2017 | $1,000,000 | $1.67 |
| May 2017 | $779,984.38 | $1.30 |
| April 2017 | $1,000,000 | $1.67 |
| March 2017 | $989,980.19 | $1.65 |
| February 2017 | $1,000,000 | $1.67 |
| January 2017 | $1,000,000 | $1.67 |
| December 2016 | $1,000,000 | $1.67 |
| November 2016 | $1,000,000 | $1.67 |
| October 2016 | $1,000,000 | $1.67 |
| September 2016 | $1,000,000 | $1.67 |
| August 2016 | $1,000,000 | $1.67 |
| July 2016 | $1,000,000 | $1.67 |
| June 2016 | $1,000,000 | $1.67 |
| May 2016 | $1,000,000 | $1.67 |
| April 2016 | $1,000,000 | $1.67 |
| March 2016 | $1,000,000 | $1.67 |
| February 2016 | $1,000,000 | $1.67 |
| January 2016 | $1,000,000 | $1.67 |
| December 2015 | $1,000,000 | $1.67 |
| November 2015 | $1,000,000 | $1.67 |
| October 2015 | $1,000,000 | $1.67 |
| September 2015 | $1,000,000 | $1.67 |
| August 2015 | $1,000,000 | $1.67 |
| July 2015 | $1,000,000 | $1.67 |
| June 2015 | $1,000,000 | $1.67 |
| May 2015 | $1,000,000 | $1.67 |
| April 2015 | $1,000,000 | $1.67 |
| March 2015 | $1,000,000 | $1.67 |
| February 2015 | $1,000,000 | $1.67 |
| January 2015 | $1,000,000 | $1.67 |
| December 2014 | $1,000,000 | $1.67 |
| November 2014 | $1,000,000 | $1.67 |
| October 2014 | $1,000,000 | $1.67 |
| September 2014 | $1,000,000 | $0.03 |
| August 2014 | $1,000,000 | $0.03 |
| July 2014 | $1,000,000 | $0.03 |
| June 2014 | $1,000,000 | $0.03 |
| May 2014 | $1,000,000 | $0.03 |
| April 2014 | $1,000,000 | $0.03 |
| March 2014 | $1,000,000 | $0.03 |
| February 2014 | $1,000,000 | $0.03 |
| January 2014 | $1,000,000 | $0.03 |
| December 2013 | $1,000,000 | $0.03 |
| November 2013 | $1,000,000 | $0.03 |
| October 2013 | $1,000,000 | $0.03 |
| September 2013 | $1,000,000 | $0.03 |
| August 2013 | $1,000,000 | $0.03 |
| July 2013 | $1,000,000 | $0.03 |
| June 2013 | $1,000,000 | $0.03 |
| May 2013 | $1,000,000 | $0.03 |
| April 2013 | $1,000,000 | $0.03 |
| March 2013 | $1,000,000 | $0.03 |
| February 2013 | $1,000,000 | $0.03 |
| January 2013 | $1,000,000 | $0.03 |
| December 2012 | $1,000,000 | $0.03 |
| November 2012 | $1,000,000 | $0.03 |
| October 2012 | $1,000,000 | $0.03 |
| September 2012 | $1,000,000 | $0.03 |
| August 2012 | $1,000,000 | $0.03 |
| July 2012 | $1,000,000 | $0.03 |
| June 2012 | $1,000,000 | $0.03 |
| May 2012 | $1,000,000 | $0.03 |
| April 2012 | $1,000,000 | $0.03 |
| March 2012 | $1,000,000 | $0.03 |
| February 2012 | $1,000,000 | $0.03 |
| January 2012 | $1,000,000 | $0.03 |
| December 2011 | $1,000,000 | $0.03 |
| November 2011 | $1,000,000 | $0.03 |
| October 2011 | $1,000,000 | $0.03 |
| September 2011 | $1,000,000 | $0.03 |
| August 2011 | $1,000,000 | $0.03 |
| July 2011 | $1,000,000 | $0.03 |
| June 2011 | $1,000,000 | $0.03 |
| May 2011 | $1,000,000 | $0.03 |
| April 2011 | $1,000,000 | $0.03 |
| March 2011 | $1,000,000 | $0.03 |
| February 2011 | $1,000,000 | $0.03 |
| January 2011 | $1,000,000 | $0.03 |
| December 2010 | $1,000,000 | $0.03 |
| November 2010 | $1,000,000 | $0.03 |
| October 2010 | $1,000,000 | $0.03 |
| September 2010 | $1,000,000 | $0.03 |
| August 2010 | $1,000,000 | $0.03 |
| July 2010 | $1,000,000 | $0.03 |
| June 2010 | $1,000,000 | $0.03 |
| May 2010 | $1,000,000 | $0.03 |
| April 2010 | $1,000,000 | $0.03 |
| March 2010 | $1,000,000 | $0.03 |
| February 2010 | $1,000,000 | $0.03 |
| January 2010 | $1,000,000 | $0.03 |
| December 2009 | $1,000,000 | $0.03 |
| November 2009 | $1,000,000 | $0.03 |
| October 2009 | $1,000,000 | $0.03 |
| September 2009 | $1,000,000 | $0.03 |
| August 2009 | $1,000,000 | $0.03 |
| July 2009 | $1,000,000 | $0.03 |
| June 2009 | $1,000,000 | $0.03 |
| May 2009 | $1,000,000 | $0.03 |
| April 2009 | $1,000,000 | $0.03 |
| March 2009 | $1,000,000 | $0.03 |
| February 2009 | $1,000,000 | $0.03 |
| January 2009 | $1,000,000 | $0.03 |
| December 2008 | $1,000,000 | $0.03 |
| November 2008 | $1,000,000 | $0.03 |
| October 2008 | $1,000,000 | $0.03 |
| September 2008 | $1,000,000 | $0.03 |
| August 2008 | $1,000,000 | $0.03 |
| July 2008 | $1,000,000 | $0.03 |
| June 2008 | $1,000,000 | $0.03 |
| May 2008 | $1,000,000 | $0.03 |
| April 2008 | $1,000,000 | $0.03 |
| March 2008 | $1,000,000 | $0.03 |
| February 2008 | $1,000,000 | $0.03 |
| January 2008 | $1,000,000 | $0.03 |
| December 2007 | $1,000,000 | $0.03 |
| November 2007 | $1,000,000 | $0.03 |
| October 2007 | $1,000,000 | $0.03 |
| September 2007 | $1,000,000 | $0.03 |
| August 2007 | $1,000,000 | $0.03 |
| July 2007 | $1,000,000 | $0.03 |
| June 2007 | $1,000,000 | $0.03 |
| May 2007 | $1,000,000 | $0.03 |
| April 2007 | $1,000,000 | $0.03 |
| March 2007 | $1,000,000 | $0.03 |
| February 2007 | $1,000,000 | $0.03 |
| January 2007 | $1,000,000 | $0.03 |
| December 2006 | $1,000,000 | $0.03 |
| November 2006 | $1,000,000 | $0.03 |
| October 2006 | $1,000,000 | $0.03 |
| September 2006 | $1,000,000 | $0.03 |
| August 2006 | $1,000,000 | $0.03 |
| July 2006 | $1,000,000 | $0.03 |
| June 2006 | $1,000,000 | $0.03 |
| May 2006 | $1,000,000 | $0.03 |
| April 2006 | $1,000,000 | $0.03 |
| March 2006 | $1,000,000 | $0.03 |
| February 2006 | $1,000,000 | $0.03 |
| January 2006 | $1,000,000 | $0.03 |
| December 2005 | $1,000,000 | $0.03 |
| November 2005 | $1,000,000 | $0.03 |
| October 2005 | $1,000,000 | $0.03 |
| September 2005 | $1,000,000 | $0.03 |
| August 2005 | $1,000,000 | $0.03 |
| July 2005 | $1,000,000 | $0.03 |
| June 2005 | $1,000,000 | $0.03 |
| May 2005 | $1,000,000 | $0.03 |
| April 2005 | $1,000,000 | $0.03 |
| March 2005 | $1,000,000 | $0.03 |
| February 2005 | $1,000,000 | $0.03 |
| January 2005 | $1,000,000 | $0.03 |
| December 2004 | $1,000,000 | $0.03 |
| November 2004 | $1,000,000 | $0.03 |
| October 2004 | $1,000,000 | $0.03 |
| September 2004 | $1,000,000 | $0.03 |
| August 2004 | $1,000,000 | $0.03 |
| July 2004 | $1,000,000 | $0.03 |
| June 2004 | $1,000,000 | $0.03 |
| May 2004 | $1,000,000 | $0.03 |
| April 2004 | $1,000,000 | $0.03 |
| March 2004 | $1,000,000 | $0.03 |
| February 2004 | $1,000,000 | $0.03 |
| January 2004 | $1,000,000 | $0.03 |
| December 2003 | $1,000,000 | $0.03 |
| November 2003 | $1,000,000 | $0.03 |
| October 2003 | $1,000,000 | $0.03 |
| September 2003 | $1,000,000 | $0.03 |
| August 2003 | $1,000,000 | $0.03 |
| July 2003 | $1,000,000 | $0.03 |
| June 2003 | $1,000,000 | $0.03 |
| May 2003 | $1,000,000 | $0.03 |
| April 2003 | $1,000,000 | $0.03 |
| March 2003 | $1,000,000 | $0.03 |
| February 2003 | $1,000,000 | $0.03 |
| January 2003 | $1,000,000 | $0.03 |
| December 2002 | $1,000,000 | $0.03 |
| November 2002 | $1,000,000 | $0.03 |
| October 2002 | $1,000,000 | $0.03 |
| September 2002 | $1,000,000 | $0.03 |
| August 2002 | $1,000,000 | $0.03 |
| July 2002 | $1,000,000 | $0.03 |
| June 2002 | $1,000,000 | $0.03 |
| May 2002 | $1,000,000 | $0.03 |
| April 2002 | $1,000,000 | $0.03 |
| March 2002 | $1,000,000 | $0.03 |
| February 2002 | $1,000,000 | $0.03 |
| January 2002 | $1,000,000 | $0.03 |
| December 2001 | $1,000,000 | $0.03 |
| November 2001 | $1,000,000 | $0.03 |
| October 2001 | $1,000,000 | $0.03 |
| September 2001 | $1,000,000 | $0.03 |
| August 2001 | $1,000,000 | $0.03 |
| July 2001 | $1,000,000 | $0.03 |
| June 2001 | $1,000,000 | $0.03 |
| May 2001 | $1,000,000 | $0.03 |
| April 2001 | $1,000,000 | $0.03 |
| March 2001 | $1,000,000 | $0.03 |
| February 2001 | $1,000,000 | $0.03 |
| January 2001 | $1,000,000 | $0.03 |
| December 2000 | $1,000,000 | $0.03 |
| November 2000 | $1,000,000 | $0.03 |
| October 2000 | $1,000,000 | $0.03 |
| September 2000 | $1,000,000 | $0.03 |
| August 2000 | $1,000,000 | $0.03 |
| July 2000 | $1,000,000 | $0.03 |
| June 2000 | $1,000,000 | $0.03 |
| May 2000 | $1,000,000 | $0.03 |
| April 2000 | $1,000,000 | $0.03 |
| March 2000 | $1,000,000 | $0.03 |
| February 2000 | $1,000,000 | $0.03 |
| January 2000 | $1,000,000 | $0.03 |
| December 1999 | $1,000,000 | $0.03 |
| November 1999 | $1,000,000 | $0.03 |
APDN
Price: $4.27
52 week price:
Payout Ratio Range:
Earnings Per Share: -57.12 USD
P/E Ratio: -0.07
Exchange: NCM
Sector: Healthcare
Industry: Diagnostics & Research
Country: United States
Volume: 276529
Ebitda: -5.5 millionMarket Capitalization: 2.2 million