Applied DNA Sciences, Inc. - Price History
Monthly price history for APDN (Applied DNA Sciences, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $0.42 | $0.42 |
| March 2024 | $0.41 | $0.41 |
| February 2024 | $0.58 | $0.58 |
| January 2024 | $0.58 | $0.58 |
| December 2023 | $0.62 | $0.62 |
| November 2023 | $0.88 | $0.88 |
| October 2023 | $0.75 | $0.75 |
| September 2023 | $1.21 | $1.21 |
| August 2023 | $1.28 | $1.28 |
| July 2023 | $1.75 | $1.75 |
| June 2023 | $1.29 | $1.29 |
| May 2023 | $1.10 | $1.10 |
| April 2023 | $0.97 | $0.97 |
| March 2023 | $1.13 | $1.13 |
| February 2023 | $1.40 | $1.40 |
| January 2023 | $1.48 | $1.48 |
| December 2022 | $1.66 | $1.66 |
| November 2022 | $1.36 | $1.36 |
| October 2022 | $1.78 | $1.78 |
| September 2022 | $1.13 | $1.13 |
| August 2022 | $3.12 | $3.12 |
| July 2022 | $0.71 | $0.71 |
| June 2022 | $0.74 | $0.74 |
| May 2022 | $1.29 | $1.29 |
| April 2022 | $1.60 | $1.60 |
| March 2022 | $2.14 | $2.14 |
| February 2022 | $2.56 | $2.56 |
| January 2022 | $3.30 | $3.30 |
| December 2021 | $4.02 | $4.02 |
| November 2021 | $5.78 | $5.78 |
| October 2021 | $5.38 | $5.38 |
| September 2021 | $5.39 | $5.39 |
| August 2021 | $5.86 | $5.86 |
| July 2021 | $5.38 | $5.38 |
| June 2021 | $6.79 | $6.79 |
| May 2021 | $5.79 | $5.79 |
| April 2021 | $6.87 | $6.87 |
| March 2021 | $7.19 | $7.19 |
| February 2021 | $8.95 | $8.95 |
| January 2021 | $11.14 | $11.14 |
| December 2020 | $5.10 | $5.10 |
| November 2020 | $7.52 | $7.52 |
| October 2020 | $7.71 | $7.71 |
| September 2020 | $7.73 | $7.73 |
| August 2020 | $7.33 | $7.33 |
| July 2020 | $10 | $10 |
| June 2020 | $8.07 | $8.07 |
| May 2020 | $9.72 | $9.72 |
| April 2020 | $6.88 | $6.88 |
| March 2020 | $4.02 | $4.02 |
| February 2020 | $3.99 | $3.99 |
| January 2020 | $3.79 | $3.79 |
| December 2019 | $4.19 | $4.19 |
| November 2019 | $4.18 | $4.18 |
| October 2019 | $6.92 | $0.17 |
| September 2019 | $8.94 | $0.22 |
| August 2019 | $12.20 | $0.30 |
| July 2019 | $11.93 | $0.30 |
| June 2019 | $20 | $0.50 |
| May 2019 | $23.48 | $0.59 |
| April 2019 | $23.60 | $0.59 |
| March 2019 | $28.50 | $0.71 |
| February 2019 | $26.93 | $0.67 |
| January 2019 | $17.72 | $0.44 |
| December 2018 | $16 | $0.40 |
| November 2018 | $44 | $1.10 |
| October 2018 | $44 | $1.10 |
| September 2018 | $59.60 | $1.49 |
| August 2018 | $48.80 | $1.22 |
| July 2018 | $55.20 | $1.38 |
| June 2018 | $50.40 | $1.26 |
| May 2018 | $59.60 | $1.49 |
| April 2018 | $60.40 | $1.51 |
| March 2018 | $57.60 | $1.44 |
| February 2018 | $58 | $1.45 |
| January 2018 | $60.80 | $1.52 |
| December 2017 | $63.60 | $1.59 |
| November 2017 | $93.60 | $2.34 |
| October 2017 | $85.20 | $2.13 |
| September 2017 | $114.80 | $2.87 |
| August 2017 | $82.80 | $2.07 |
| July 2017 | $69.20 | $1.73 |
| June 2017 | $70.40 | $1.76 |
| May 2017 | $52 | $1.30 |
| April 2017 | $70 | $1.75 |
| March 2017 | $66 | $1.65 |
| February 2017 | $74 | $1.85 |
| January 2017 | $72 | $1.80 |
| December 2016 | $74 | $1.85 |
| November 2016 | $88 | $2.20 |
| October 2016 | $112 | $2.80 |
| September 2016 | $122 | $3.05 |
| August 2016 | $128 | $3.20 |
| July 2016 | $137.20 | $3.43 |
| June 2016 | $129.20 | $3.23 |
| May 2016 | $117.20 | $2.93 |
| April 2016 | $120.40 | $3.01 |
| March 2016 | $137.60 | $3.44 |
| February 2016 | $114.80 | $2.87 |
| January 2016 | $128 | $3.20 |
| December 2015 | $129.60 | $3.24 |
| November 2015 | $120 | $3 |
| October 2015 | $137.60 | $3.44 |
| September 2015 | $204.80 | $5.12 |
| August 2015 | $142.80 | $3.57 |
| July 2015 | $104.40 | $2.61 |
| June 2015 | $124 | $3.10 |
| May 2015 | $103.60 | $2.59 |
| April 2015 | $106.40 | $2.66 |
| March 2015 | $103.60 | $2.59 |
| February 2015 | $155.60 | $3.89 |
| January 2015 | $137.60 | $3.44 |
| December 2014 | $115.60 | $2.89 |
| November 2014 | $92 | $2.30 |
| October 2014 | $239.60 | $5.99 |
| September 2014 | $218.40 | $0.09 |
| August 2014 | $264 | $0.11 |
| July 2014 | $276 | $0.12 |
| June 2014 | $293.04 | $0.12 |
| May 2014 | $287.76 | $0.12 |
| April 2014 | $276 | $0.12 |
| March 2014 | $302.40 | $0.13 |
| February 2014 | $336.24 | $0.14 |
| January 2014 | $342.48 | $0.14 |
| December 2013 | $390.48 | $0.16 |
| November 2013 | $278.40 | $0.12 |
| October 2013 | $316.80 | $0.13 |
| September 2013 | $216 | $0.09 |
| August 2013 | $312 | $0.13 |
| July 2013 | $365.04 | $0.15 |
| June 2013 | $480 | $0.20 |
| May 2013 | $511.20 | $0.21 |
| April 2013 | $538.56 | $0.22 |
| March 2013 | $549.60 | $0.23 |
| February 2013 | $318 | $0.13 |
| January 2013 | $532.80 | $0.22 |
| December 2012 | $504 | $0.21 |
| November 2012 | $431.76 | $0.18 |
| October 2012 | $420 | $0.18 |
| September 2012 | $609.60 | $0.25 |
| August 2012 | $312 | $0.13 |
| July 2012 | $117.36 | $0.05 |
| June 2012 | $120 | $0.05 |
| May 2012 | $132 | $0.06 |
| April 2012 | $144 | $0.06 |
| March 2012 | $142.80 | $0.06 |
| February 2012 | $146.64 | $0.06 |
| January 2012 | $156 | $0.06 |
| December 2011 | $144 | $0.06 |
| November 2011 | $163.20 | $0.07 |
| October 2011 | $166.80 | $0.07 |
| September 2011 | $132 | $0.06 |
| August 2011 | $168 | $0.07 |
| July 2011 | $180 | $0.08 |
| June 2011 | $143.76 | $0.06 |
| May 2011 | $136.80 | $0.06 |
| April 2011 | $139.20 | $0.06 |
| March 2011 | $136.80 | $0.06 |
| February 2011 | $156 | $0.06 |
| January 2011 | $180 | $0.08 |
| December 2010 | $134.40 | $0.06 |
| November 2010 | $100.80 | $0.04 |
| October 2010 | $103.44 | $0.04 |
| September 2010 | $110.40 | $0.05 |
| August 2010 | $96 | $0.04 |
| July 2010 | $129.36 | $0.05 |
| June 2010 | $139.20 | $0.06 |
| May 2010 | $122.40 | $0.05 |
| April 2010 | $141.60 | $0.06 |
| March 2010 | $168 | $0.07 |
| February 2010 | $204 | $0.08 |
| January 2010 | $192 | $0.08 |
| December 2009 | $148.80 | $0.06 |
| November 2009 | $182.40 | $0.08 |
| October 2009 | $206.40 | $0.09 |
| September 2009 | $309.60 | $0.13 |
| August 2009 | $328.80 | $0.14 |
| July 2009 | $312 | $0.13 |
| June 2009 | $276 | $0.12 |
| May 2009 | $396 | $0.16 |
| April 2009 | $213.60 | $0.09 |
| March 2009 | $147.60 | $0.06 |
| February 2009 | $144 | $0.06 |
| January 2009 | $96 | $0.04 |
| December 2008 | $108 | $0.04 |
| November 2008 | $96 | $0.04 |
| October 2008 | $96 | $0.04 |
| September 2008 | $108 | $0.04 |
| August 2008 | $168 | $0.07 |
| July 2008 | $192 | $0.08 |
| June 2008 | $216 | $0.09 |
| May 2008 | $264 | $0.11 |
| April 2008 | $288 | $0.12 |
| March 2008 | $264 | $0.11 |
| February 2008 | $408 | $0.17 |
| January 2008 | $384 | $0.16 |
| December 2007 | $240 | $0.10 |
| November 2007 | $312 | $0.13 |
| October 2007 | $312 | $0.13 |
| September 2007 | $240 | $0.10 |
| August 2007 | $240 | $0.10 |
| July 2007 | $276 | $0.12 |
| June 2007 | $252 | $0.10 |
| May 2007 | $288 | $0.12 |
| April 2007 | $408 | $0.17 |
| March 2007 | $480 | $0.20 |
| February 2007 | $475.20 | $0.20 |
| January 2007 | $375 | $0.16 |
| December 2006 | $228 | $0.10 |
| November 2006 | $216 | $0.09 |
| October 2006 | $223.20 | $0.09 |
| September 2006 | $240 | $0.10 |
| August 2006 | $240 | $0.10 |
| July 2006 | $264 | $0.11 |
| June 2006 | $336 | $0.14 |
| May 2006 | $472.80 | $0.20 |
| April 2006 | $492 | $0.20 |
| March 2006 | $444 | $0.18 |
| February 2006 | $456 | $0.19 |
| January 2006 | $480 | $0.20 |
| December 2005 | $768 | $0.32 |
| November 2005 | $792 | $0.33 |
| October 2005 | $1,032 | $0.43 |
| September 2005 | $1,368 | $0.57 |
| August 2005 | $1,583.99 | $0.66 |
| July 2005 | $1,439.99 | $0.60 |
| June 2005 | $1,439.99 | $0.60 |
| May 2005 | $1,607.99 | $0.67 |
| April 2005 | $1,631.99 | $0.68 |
| March 2005 | $2,135.99 | $0.89 |
| February 2005 | $2,015.99 | $0.84 |
| January 2005 | $3,239.99 | $1.35 |
| December 2004 | $3,503.99 | $1.46 |
| November 2004 | $2,063.99 | $0.86 |
| October 2004 | $1,080 | $0.45 |
| September 2004 | $1,607.99 | $0.67 |
| August 2004 | $1,631.99 | $0.68 |
| July 2004 | $1,296 | $0.54 |
| June 2004 | $2,063.99 | $0.86 |
| May 2004 | $2,759.99 | $1.15 |
| April 2004 | $3,839.98 | $1.60 |
| March 2004 | $5,759.98 | $2.40 |
| February 2004 | $7,199.97 | $3 |
| January 2004 | $8,231.97 | $3.43 |
| December 2003 | $7,199.97 | $3 |
| November 2003 | $7,799.97 | $3.25 |
| October 2003 | $7,319.97 | $3.05 |
| September 2003 | $5,999.98 | $2.50 |
| August 2003 | $6,359.97 | $2.65 |
| July 2003 | $6,359.97 | $2.65 |
| June 2003 | $5,999.98 | $2.50 |
| May 2003 | $6,119.98 | $2.55 |
| April 2003 | $6,119.98 | $2.55 |
| March 2003 | $6,239.97 | $2.60 |
| February 2003 | $5,951.98 | $2.48 |
| January 2003 | $5,999.98 | $2.50 |
| December 2002 | $5,999.98 | $2.50 |
| November 2002 | $5,999.98 | $2.50 |
| October 2002 | $1,919.99 | $0.80 |
| September 2002 | $120 | $0.05 |
| August 2002 | $120 | $0.05 |
| January 2002 | $120 | $0.05 |
| October 2001 | $72 | $0.03 |
| June 2000 | $1,799.99 | $0.75 |
| May 2000 | $1,799.99 | $0.75 |
| April 2000 | $1,799.99 | $0.75 |
| December 1999 | $11,999.95 | $5 |
| November 1999 | $11,999.95 | $5 |
| October 1999 | $2,999.99 | $1.25 |
| June 1999 | $2,999.99 | $1.25 |
| March 1999 | $150 | $0.06 |
| December 1998 | $150 | $0.06 |
| October 1998 | $150 | $0.06 |
| August 1998 | $150 | $0.06 |
| July 1998 | $150 | $0.06 |
APDN
Price: $4.37
52 week price:
Earnings Per Share: -0.55 USD
P/E Ratio: -1.10
Exchange: NCM
Sector: Healthcare
Industry: Diagnostics & Research
Volume: 276529
Ebitda: -5.5 millionMarket Capitalization: 6.4 million