-
5 DAY PERFORMANCE
+7.53% -
1 MONTH PERFORMANCE
-74.48% -
3 MONTH PERFORMANCE
-15.97% -
6 MONTH PERFORMANCE
-95.26% -
YEAR-TO-DATE PERFORMANCE
-97.00% -
1 YEAR PERFORMANCE
-98.32%
Applied DNA Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $0.42 | $0.78 (86.4%) | $0.89 | $0.41 | 51.23 M | $3.14 M |
| 08/15/2024 | $0.46 | $0.44 (-4.35%) | $0.46 | $0.37 | 5.98 M | $1.76 M |
| 08/14/2024 | $0.34 | $0.45 (29.18%) | $0.50 | $0.31 | 18.75 M | $1.79 M |
| 08/13/2024 | $0.35 | $0.35 (1.14%) | $0.37 | $0.34 | 327,800 | $1.42 M |
| 08/12/2024 | $0.36 | $0.36 (0%) | $0.38 | $0.36 | 356,255 | $1.45 M |
| 08/09/2024 | $0.36 | $0.36 (-1.1%) | $0.38 | $0.34 | 424,800 | $1.45 M |
| 08/08/2024 | $0.39 | $0.35 (-10.12%) | $0.39 | $0.34 | 280,403 | $1.40 M |
| 08/07/2024 | $0.39 | $0.38 (-3.69%) | $0.40 | $0.36 | 332,400 | $1.51 M |
| 08/06/2024 | $0.38 | $0.40 (5.62%) | $0.41 | $0.35 | 498,000 | $1.61 M |
| 08/05/2024 | $0.36 | $0.38 (4.71%) | $0.38 | $0.35 | 167,740 | $1.51 M |
| 08/02/2024 | $0.37 | $0.38 (3.18%) | $0.38 | $0.34 | 217,434 | $328,139 |
| 08/01/2024 | $0.37 | $0.38 (0.62%) | $0.38 | $0.35 | 237,536 | $326,745 |
| 07/31/2024 | $0.37 | $0.38 (0.67%) | $0.39 | $0.35 | 535,600 | $327,616 |
| 07/30/2024 | $0.42 | $0.39 (-8.29%) | $0.42 | $0.38 | 609,000 | $335,458 |
| 07/29/2024 | $0.41 | $0.42 (3.76%) | $0.43 | $0.39 | 721,710 | $367,697 |
| 07/26/2024 | $0.41 | $0.41 (-0.22%) | $0.43 | $0.40 | 272,611 | $357,328 |
| 07/25/2024 | $0.43 | $0.43 (-1.39%) | $0.46 | $0.39 | 3.17 M | $370,311 |
| 07/24/2024 | $0.41 | $0.41 (-1%) | $0.43 | $0.40 | 165,801 | $353,668 |
| 07/23/2024 | $0.41 | $0.41 (0.81%) | $0.42 | $0.40 | 318,871 | $356,979 |
| 07/22/2024 | $0.42 | $0.41 (-0.52%) | $0.42 | $0.40 | 375,069 | $359,724 |
| 07/19/2024 | $0.40 | $0.40 (0.83%) | $0.41 | $0.40 | 327,600 | $351,403 |
| 07/18/2024 | $0.43 | $0.41 (-3.67%) | $0.46 | $0.40 | 1.30 M | $356,718 |
| 07/17/2024 | $0.44 | $0.43 (-2.82%) | $0.44 | $0.42 | 211,500 | $372,489 |
| 07/16/2024 | $0.43 | $0.44 (3.04%) | $0.44 | $0.42 | 205,903 | $383,380 |
| 07/15/2024 | $0.42 | $0.43 (1.57%) | $0.43 | $0.42 | 199,600 | $373,186 |
| 07/12/2024 | $0.43 | $0.43 (1.43%) | $0.45 | $0.41 | 450,735 | $377,194 |
| 07/11/2024 | $0.44 | $0.44 (0.05%) | $0.48 | $0.41 | 966,303 | $383,380 |
| 07/10/2024 | $0.40 | $0.47 (15.73%) | $0.49 | $0.40 | 5.40 M | $405,163 |
| 07/09/2024 | $0.44 | $0.46 (4.33%) | $0.46 | $0.38 | 849,858 | $399,064 |
| 07/08/2024 | $0.44 | $0.43 (-3.51%) | $0.46 | $0.43 | 795,215 | $370,746 |