-
5 DAY PERFORMANCE
-7.94% -
1 MONTH PERFORMANCE
-50.57% -
3 MONTH PERFORMANCE
-91.06% -
6 MONTH PERFORMANCE
-93.63% -
YEAR-TO-DATE PERFORMANCE
-98.70% -
1 YEAR PERFORMANCE
-99.04%
Applied DNA Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 338,545 | |
| 11/18/2024 | $0.17 | $0.17 (-0.29%) | $0.18 | $0.16 | 2.91 M | $680,417 |
| 11/15/2024 | $0.17 | $0.16 (-4.76%) | $0.17 | $0.15 | 2.77 M | $650,310 |
| 11/14/2024 | $0.18 | $0.17 (-2.96%) | $0.18 | $0.17 | 2.07 M | $697,679 |
| 11/13/2024 | $0.18 | $0.18 (0.11%) | $0.19 | $0.18 | 2.55 M | $731,398 |
| 11/12/2024 | $0.19 | $0.19 (0.38%) | $0.19 | $0.18 | 2.12 M | $750,667 |
| 11/11/2024 | $0.19 | $0.19 (0.59%) | $0.19 | $0.18 | 2.03 M | $747,857 |
| 11/08/2024 | $0.19 | $0.19 (0.47%) | $0.19 | $0.18 | 2.62 M | $766,322 |
| 11/07/2024 | $0.20 | $0.19 (-2.42%) | $0.21 | $0.19 | 8.40 M | $775,555 |
| 11/06/2024 | $0.18 | $0.18 (0.17%) | $0.19 | $0.17 | 2.39 M | $723,771 |
| 11/05/2024 | $0.18 | $0.19 (2.14%) | $0.19 | $0.18 | 2.06 M | $748,258 |
| 11/04/2024 | $0.19 | $0.18 (-1.76%) | $0.19 | $0.18 | 2.52 M | $741,434 |
| 11/01/2024 | $0.18 | $0.20 (8.15%) | $0.20 | $0.18 | 5.03 M | $787,999 |
| 10/31/2024 | $0.19 | $0.18 (-2.42%) | $0.19 | $0.17 | 5.83 M | $728,588 |
| 10/30/2024 | $0.19 | $0.19 (0.27%) | $0.21 | $0.18 | 23.63 M | $756,688 |
| 10/29/2024 | $0.31 | $0.32 (3.19%) | $0.32 | $0.30 | 1.11 M | $1.27 M |
| 10/28/2024 | $0.32 | $0.31 (-2.72%) | $0.32 | $0.30 | 2.46 M | $1.23 M |
| 10/25/2024 | $0.31 | $0.31 (-0.19%) | $0.32 | $0.30 | 2.13 M | $1.24 M |
| 10/24/2024 | $0.35 | $0.31 (-10.92%) | $0.35 | $0.30 | 3.49 M | $1.24 M |
| 10/23/2024 | $0.34 | $0.35 (2.62%) | $0.35 | $0.32 | 3.12 M | $1.40 M |
| 10/22/2024 | $0.37 | $0.34 (-9.12%) | $0.42 | $0.32 | 9.54 M | $1.36 M |
| 10/21/2024 | $0.32 | $0.38 (15.85%) | $0.43 | $0.31 | 11.69 M | $1.51 M |
| 10/18/2024 | $0.32 | $0.32 (0.9%) | $0.33 | $0.30 | 1.08 M | $1.30 M |
| 10/17/2024 | $0.33 | $0.32 (-2.46%) | $0.33 | $0.30 | 1.24 M | $1.27 M |
| 10/16/2024 | $0.30 | $0.31 (4.77%) | $0.35 | $0.29 | 3.52 M | $1.26 M |
| 10/15/2024 | $0.30 | $0.29 (-2.96%) | $0.30 | $0.28 | 1.64 M | $1.17 M |
| 10/14/2024 | $0.31 | $0.30 (-3.85%) | $0.31 | $0.30 | 1.06 M | $1.20 M |
| 10/11/2024 | $0.32 | $0.32 (-1.87%) | $0.32 | $0.29 | 2.61 M | $1.26 M |
| 10/10/2024 | $0.35 | $0.32 (-8.29%) | $0.35 | $0.31 | 2.67 M | $1.29 M |
| 10/09/2024 | $0.37 | $0.35 (-4.89%) | $0.37 | $0.34 | 1.71 M | $1.40 M |
| 10/08/2024 | $0.38 | $0.37 (-2.92%) | $0.41 | $0.37 | 2.02 M | $1.48 M |
| 10/07/2024 | $0.36 | $0.38 (3.53%) | $0.44 | $0.36 | 4.53 M | $1.51 M |
| 10/04/2024 | $0.36 | $0.37 (2.21%) | $0.37 | $0.35 | 2.23 M | $1.48 M |
| 10/03/2024 | $0.36 | $0.37 (2.75%) | $0.38 | $0.33 | 7.33 M | $1.48 M |
| 10/02/2024 | $0.34 | $0.34 (-0.96%) | $0.36 | $0.32 | 6.00 M | $1.36 M |
| 10/01/2024 | $0.46 | $0.34 (-25.2%) | $0.46 | $0.32 | 17.49 M | $1.38 M |
| 09/30/2024 | $0.91 | $0.65 (-28.6%) | $0.91 | $0.60 | 4.61 M | $2.61 M |
| 09/27/2024 | $0.98 | $0.93 (-5.27%) | $1.02 | $0.91 | 761,500 | $3.73 M |
| 09/26/2024 | $1.05 | $1.01 (-3.81%) | $1.06 | $0.98 | 481,114 | $4.05 M |
| 09/25/2024 | $0.98 | $1.03 (5.09%) | $1.07 | $0.96 | 711,300 | $4.13 M |
| 09/24/2024 | $1.11 | $0.96 (-13.96%) | $1.13 | $0.93 | 1.66 M | $3.83 M |
| 09/23/2024 | $1.21 | $1.13 (-6.61%) | $1.25 | $1.10 | 1.06 M | $4.54 M |
| 09/20/2024 | $1.21 | $1.25 (3.31%) | $1.28 | $1.21 | 645,700 | $5.02 M |
| 09/19/2024 | $1.32 | $1.21 (-8.33%) | $1.34 | $1.19 | 1.42 M | $4.86 M |
| 09/18/2024 | $1.41 | $1.32 (-6.38%) | $1.42 | $1.32 | 1.08 M | $5.30 M |
| 09/17/2024 | $1.36 | $1.37 (0.74%) | $1.43 | $1.31 | 1.74 M | $5.50 M |
| 09/16/2024 | $1.41 | $1.33 (-5.67%) | $1.46 | $1.31 | 984,938 | $5.34 M |
| 09/13/2024 | $1.52 | $1.37 (-9.87%) | $1.57 | $1.32 | 1.64 M | $5.50 M |
| 09/12/2024 | $1.50 | $1.50 (0%) | $1.58 | $1.40 | 2.57 M | $6.02 M |
| 09/11/2024 | $1.57 | $1.51 (-3.82%) | $1.88 | $1.46 | 32.42 M | $6.06 M |
| 09/10/2024 | $1.35 | $1.28 (-5.19%) | $1.38 | $1.25 | 1.16 M | $5.14 M |
| 09/09/2024 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.30 | 1.15 M | $5.58 M |
| 09/06/2024 | $1.28 | $1.45 (13.28%) | $1.56 | $1.14 | 4.50 M | $5.82 M |
| 09/05/2024 | $1.18 | $1.31 (11.02%) | $1.54 | $1.13 | 6.23 M | $5.26 M |
| 09/04/2024 | $1.60 | $1.20 (-25%) | $1.61 | $1.11 | 4.03 M | $4.82 M |
| 09/03/2024 | $1.83 | $1.52 (-16.94%) | $1.83 | $1.52 | 3.02 M | $6.10 M |
| 08/30/2024 | $2.21 | $1.91 (-13.57%) | $2.24 | $1.81 | 4.05 M | $7.67 M |
| 08/29/2024 | $2.49 | $2.21 (-11.24%) | $2.64 | $2.07 | 5.32 M | $8.87 M |
| 08/28/2024 | $2.57 | $2.42 (-5.84%) | $2.93 | $2.36 | 13.49 M | $9.71 M |
| 08/27/2024 | $2.26 | $2.39 (5.75%) | $2.83 | $2.26 | 15.41 M | $9.59 M |
| 08/26/2024 | $2.44 | $2.20 (-9.84%) | $2.44 | $2.11 | 7.58 M | $8.83 M |
| 08/23/2024 | $2.08 | $2.54 (22.12%) | $3.54 | $2.00 | 127.34 M | $10.20 M |
| 08/22/2024 | $2.12 | $1.83 (-13.68%) | $2.20 | $1.80 | 12.97 M | $7.35 M |
| 08/21/2024 | $1.17 | $2.07 (76.92%) | $2.23 | $1.14 | 25.25 M | $8.31 M |
| 08/20/2024 | $1.52 | $1.54 (1.32%) | $1.63 | $1.31 | 15.98 M | $6.18 M |
| 08/19/2024 | $1.52 | $1.79 (17.76%) | $2.85 | $1.40 | 231.69 M | $7.19 M |