Is Applied DNA Sciences, Inc. (APDN) a Buy, Sell, or Hold?
NASDAQ : APDN
Applied DNA Sciences, Inc. — Stock Chart
$5.62 USD
$1.35 (31.62%)
- Volume
- 2.65M
- Average Volume
- 469.22K
- Market Capitalization
- $7.26M
- P/E Ratio
- -0.05
- Dividend Yield
- 0.00%
- Price Target
- $1.50
- Year High
- $319.95
- Year Low
- $2.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.24
- Current Ratio
- $1.82
APDN Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-11-03 | $3.35 | $3.40 | 1.49% | 133.4K |
| 2025-10-31 | $3.67 | $3.45 | -5.99% | 111.94K |
| 2025-10-30 | $3.56 | $3.67 | 3.09% | 92002 |
| 2025-10-29 | $3.77 | $3.63 | -3.71% | 176.57K |
| 2025-10-28 | $3.75 | $3.80 | 1.33% | 250.1K |
| 2025-10-27 | $3.75 | $3.75 | 0.00% | 243.07K |
| 2025-10-24 | $3.89 | $3.78 | -2.83% | 341.18K |
| 2025-10-23 | $4.25 | $3.89 | -8.47% | 1.24M |
| 2025-10-22 | $5.01 | $4.80 | -4.19% | 55.01M |
| 2025-10-21 | $3.42 | $3.42 | 0.00% | 52523 |
| 2025-10-20 | $3.46 | $3.49 | 0.87% | 76380 |
| 2025-10-17 | $3.52 | $3.47 | -1.42% | 44022 |
| 2025-10-16 | $3.73 | $3.57 | -4.29% | 81761 |
| 2025-10-15 | $3.83 | $3.81 | -0.52% | 69512 |
| 2025-10-14 | $3.83 | $3.86 | 0.78% | 76943 |
| 2025-10-13 | $4.11 | $3.83 | -6.81% | 301.71K |
| 2025-10-10 | $4.20 | $4.29 | 2.14% | 163.59K |
| 2025-10-09 | $4.30 | $4.43 | 3.02% | 192.97K |
| 2025-10-08 | $4.75 | $4.31 | -9.26% | 240.5K |
| 2025-10-07 | $5.83 | $4.65 | -20.24% | 699.52K |
| 2025-10-06 | $4.62 | $5.62 | 21.65% | 2.88M |
| 2025-10-03 | $4.11 | $4.27 | 3.89% | 226.8K |
| 2025-10-02 | $4.36 | $4.10 | -5.96% | 534.62K |
| 2025-10-01 | $4.00 | $4.49 | 12.25% | 1.73M |
| 2025-09-30 | $3.93 | $3.88 | -1.27% | 1.16M |
| 2025-09-29 | $4.10 | $5.23 | 27.56% | 5.09M |
| 2025-09-26 | $2.88 | $4.14 | 43.75% | 7.98M |
| 2025-09-25 | $2.94 | $2.91 | -1.02% | 27449 |
| 2025-09-24 | $2.93 | $2.97 | 1.37% | 76908 |
| 2025-09-23 | $2.94 | $2.96 | 0.68% | 257.61K |
| 2025-09-22 | $2.92 | $2.98 | 2.05% | 68345 |
| 2025-09-19 | $2.80 | $2.94 | 5.00% | 87700 |
| 2025-09-18 | $2.88 | $2.87 | -0.35% | 37300 |
| 2025-09-17 | $2.88 | $2.90 | 0.69% | 36854 |
| 2025-09-16 | $2.79 | $2.88 | 3.23% | 74002 |
| 2025-09-15 | $2.64 | $2.78 | 5.30% | 93500 |
| 2025-09-12 | $2.42 | $2.68 | 10.74% | 154.9K |
| 2025-09-11 | $2.44 | $2.53 | 3.69% | 131.32K |
| 2025-09-10 | $2.50 | $2.60 | 4.00% | 3.28M |
| 2025-09-09 | $2.28 | $2.39 | 4.82% | 66100 |
| 2025-09-08 | $2.38 | $2.32 | -2.52% | 82514 |
| 2025-09-05 | $2.87 | $2.39 | -16.72% | 460.5K |
| 2025-09-04 | $2.89 | $2.88 | -0.35% | 53204 |
| 2025-09-03 | $3.03 | $2.93 | -3.30% | 72111 |
| 2025-09-02 | $3.26 | $3.03 | -7.06% | 79500 |
| 2025-08-29 | $3.19 | $3.26 | 2.19% | 85900 |
| 2025-08-28 | $3.25 | $3.19 | -1.85% | 49930 |
| 2025-08-27 | $3.29 | $3.25 | -1.22% | 52800 |
| 2025-08-26 | $3.41 | $3.35 | -1.76% | 51118 |
| 2025-08-25 | $3.60 | $3.46 | -3.89% | 66941 |
| 2025-08-22 | $3.58 | $3.48 | -2.79% | 52126 |
| 2025-08-21 | $3.23 | $3.52 | 8.98% | 64409 |
| 2025-08-20 | $3.59 | $3.22 | -10.31% | 80192 |
| 2025-08-19 | $3.86 | $3.56 | -7.77% | 71809 |
| 2025-08-18 | $4.00 | $3.94 | -1.50% | 61116 |
| 2025-08-15 | $4.07 | $3.91 | -3.93% | 35917 |
| 2025-08-14 | $4.20 | $4.07 | -3.10% | 80746 |
| 2025-08-13 | $4.12 | $4.21 | 2.18% | 94200 |
| 2025-08-12 | $4.22 | $4.06 | -3.79% | 45369 |
| 2025-08-11 | $4.24 | $4.25 | 0.24% | 29047 |
| 2025-08-08 | $4.23 | $4.27 | 0.95% | 187.28K |
| 2025-08-07 | $4.18 | $4.23 | 1.20% | 61600 |
| 2025-08-06 | $4.49 | $4.18 | -6.90% | 88600 |
| 2025-08-05 | $4.18 | $4.55 | 8.85% | 254.3K |
| 2025-08-04 | $4.50 | $4.23 | -6.00% | 67249 |
| 2025-08-01 | $4.58 | $4.57 | -0.22% | 33142 |
| 2025-07-31 | $4.74 | $4.63 | -2.32% | 56480 |
| 2025-07-30 | $4.84 | $4.82 | -0.41% | 32443 |
| 2025-07-29 | $4.97 | $4.89 | -1.61% | 77387 |
| 2025-07-28 | $5.20 | $4.99 | -4.04% | 79901 |
| 2025-07-25 | $5.12 | $5.05 | -1.37% | 157.61K |
| 2025-07-24 | $5.66 | $5.25 | -7.24% | 965.4K |
| 2025-07-23 | $5.26 | $5.26 | 0.00% | 59700 |
| 2025-07-22 | $5.07 | $5.20 | 2.56% | 58300 |
| 2025-07-21 | $4.95 | $5.11 | 3.23% | 162.23K |
| 2025-07-18 | $5.33 | $5.04 | -5.44% | 83178 |
| 2025-07-17 | $5.09 | $5.15 | 1.18% | 202.57K |
| 2025-07-16 | $4.98 | $5.03 | 1.00% | 62100 |
| 2025-07-15 | $5.28 | $4.98 | -5.68% | 58539 |
| 2025-07-14 | $5.11 | $5.24 | 2.54% | 34700 |
| 2025-07-11 | $5.20 | $5.15 | -0.96% | 49635 |
| 2025-07-10 | $5.21 | $5.34 | 2.50% | 104.26K |
| 2025-07-09 | $5.40 | $5.12 | -5.19% | 186.9K |
| 2025-07-08 | $4.97 | $5.30 | 6.64% | 310.5K |
| 2025-07-07 | $4.61 | $5.05 | 9.54% | 496.2K |
| 2025-07-03 | $4.60 | $4.63 | 0.65% | 57300 |
| 2025-07-02 | $4.68 | $4.94 | 5.56% | 171.85K |
| 2025-07-01 | $4.76 | $4.56 | -4.20% | 333.81K |
| 2025-06-30 | $4.85 | $5.15 | 6.19% | 891.7K |
| 2025-06-27 | $4.81 | $4.83 | 0.42% | 49686 |