5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
+13.71%
3 MONTH PERFORMANCE
-85.60%
6 MONTH PERFORMANCE
-62.50%
YEAR-TO-DATE PERFORMANCE
-98.54%
1 YEAR PERFORMANCE
-98.42%
Applied DNA Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.18 | $0.18 (-1.61%) | $0.19 | $0.17 | 4.92 M | $702,383 |
| 12/19/2024 | $0.22 | $0.19 (-13.82%) | $0.23 | $0.18 | 12.17 M | $741,647 |
| 12/18/2024 | $0.19 | $0.23 (22.58%) | $0.25 | $0.19 | 23.85 M | $923,687 |
| 12/17/2024 | $0.19 | $0.23 (21.05%) | $0.25 | $0.18 | 31.54 M | $912,186 |
| 12/16/2024 | $0.18 | $0.18 (2.67%) | $0.20 | $0.17 | 9.24 M | $732,922 |
| 12/13/2024 | $0.21 | $0.16 (-21.62%) | $0.22 | $0.12 | 14.98 M | $652,808 |
| 12/12/2024 | $0.24 | $0.22 (-5.74%) | $0.25 | $0.21 | 11.88 M | $896,786 |
| 12/11/2024 | $0.20 | $0.22 (5.39%) | $0.23 | $0.19 | 10.46 M | $863,066 |
| 12/10/2024 | $0.20 | $0.20 (-2.21%) | $0.21 | $0.18 | 5.10 M | $782,781 |
| 12/09/2024 | $0.18 | $0.20 (12.72%) | $0.22 | $0.17 | 11.24 M | $800,444 |
| 12/06/2024 | $0.17 | $0.17 (2.29%) | $0.18 | $0.16 | 3.39 M | $698,080 |
| 12/05/2024 | $0.18 | $0.16 (-9.97%) | $0.18 | $0.15 | 5.19 M | $645,092 |
| 12/04/2024 | $0.20 | $0.18 (-5.52%) | $0.20 | $0.17 | 11.14 M | $742,237 |
| 12/03/2024 | $0.15 | $0.20 (30.73%) | $0.21 | $0.15 | 30.78 M | $787,197 |
| 12/02/2024 | $0.15 | $0.15 (-3.73%) | $0.15 | $0.14 | 3.94 M | $591,301 |
| 11/29/2024 | $0.15 | $0.15 (-1.1%) | $0.16 | $0.15 | 2.02 M | $610,971 |
| 11/27/2024 | $0.16 | $0.15 (-0.13%) | $0.16 | $0.15 | 2.85 M | $621,809 |
| 11/26/2024 | $0.16 | $0.16 (-1.26%) | $0.16 | $0.16 | 1.77 M | $630,239 |
| 11/25/2024 | $0.16 | $0.16 (-0.13%) | $0.17 | $0.16 | 2.89 M | $641,479 |
| 11/22/2024 | $0.16 | $0.16 (-1.9%) | $0.17 | $0.15 | 1.92 M | $622,210 |
| 11/21/2024 | $0.17 | $0.16 (-5.04%) | $0.17 | $0.15 | 3.76 M | $635,458 |
| 11/20/2024 | $0.16 | $0.17 (2.48%) | $0.17 | $0.16 | 1.65 M | $662,353 |
| 11/19/2024 | $0.16 | $0.17 (2.35%) | $0.17 | $0.16 | 2.41 M | $665,564 |
| 11/18/2024 | $0.17 | $0.17 (-0.29%) | $0.18 | $0.16 | 2.99 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 |