Applied DNA Sciences, Inc. - Common Stock (APDN)

Historical Prices For Applied DNA Sciences, Inc. - Common Stock (APDN)

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
10/06/2025	4.27	0.00	5.62	5.62	0	5.62
10/03/2025	4.11	4.45	4.11	4.27	226,795	4.27
10/02/2025	4.36	4.62	3.95	4.10	533,700	4.10
10/01/2025	4.00	4.74	3.86	4.49	1,716,085	4.49
9/30/2025	3.93	4.04	3.40	3.88	1,157,260	3.88
9/29/2025	4.10	7.15	3.33	5.23	5,042,930	5.23
9/26/2025	2.88	4.42	2.88	4.14	7,984,113	4.14
9/25/2025	2.94	2.98	2.88	2.91	27,239	2.91
9/24/2025	2.93	3.05	2.90	2.97	73,565	2.97
9/23/2025	2.94	3.03	2.87	2.96	257,584	2.96
9/22/2025	2.92	3.01	2.86	2.98	66,539	2.98
9/19/2025	2.80	3.04	2.80	2.94	87,659	2.94
9/18/2025	2.88	2.95	2.83	2.87	36,881	2.87
9/17/2025	2.88	2.93	2.84	2.90	36,854	2.90
9/16/2025	2.79	2.97	2.78	2.88	73,934	2.88
9/15/2025	2.64	2.88	2.60	2.78	92,899	2.78
9/12/2025	2.42	2.76	2.42	2.68	154,900	2.68
9/11/2025	2.44	2.58	2.40	2.53	131,314	2.53
9/10/2025	2.50	3.83	2.47	2.60	3,274,090	2.60