$APDN: Applied DNA Sciences, Inc. - Common Stock
2025-06-09 APDN 2025-06-09 01:00:42 0.00 0.00 -10.89% APDN 2025-06-09 05:00:43 5.82 4.54 -6.72% APDN 2025-06-09 06:00:50 5.82 4.58 -6.53% APDN 2025-06-09 08:00:52 5.61 4.99 0.36% APDN 2025-06-09 09:00:44 5.61 4.99 -1.45% APDN 2025-06-09 10:00:47 5.29 4.82 -3.45% APDN 2025-06-09 11:00:45 5.15 4.99 -4.72% APDN 2025-06-09 12:00:45 5.07 5.03 -5.08% APDN 2025-06-09 13:00:45 5.09 5.00 -5.26% APDN 2025-06-09 14:00:50 5.20 5.04 -3.09% APDN 2025-06-09 15:00:44 5.29 5.14 -3.81% APDN 2025-06-09 16:00:50 5.17 5.14 -4.17% APDN 2025-06-09 17:00:43 5.29 5.09 -3.72% APDN 2025-06-09 18:00:53 5.29 5.09 -4.84% APDN 2025-06-09 20:00:47 5.29 5.03 -4.84% APDN 2025-06-09 21:00:40 0.00 0.00 -4.84% 2025-06-10 APDN 2025-06-10 05:00:39 5.39 5.09 -4.84% APDN 2025-06-10 06:00:44 5.39 5.09 0.19% APDN 2025-06-10 07:00:44 5.39 5.09 0.00% APDN 2025-06-10 09:00:42 5.17 5.09 -0.56% APDN 2025-06-10 10:00:51 5.30 5.01 -0.19% APDN 2025-06-10 11:00:42 5.10 4.98 -0.19% APDN 2025-06-10 12:00:52 5.00 4.80 -3.17% APDN 2025-06-10 13:00:45 4.88 4.83 -5.21% APDN 2025-06-10 14:00:46 4.93 4.80 -6.52% APDN 2025-06-10 15:00:42 4.91 4.80 -5.40% APDN 2025-06-10 16:00:46 4.76 4.63 -9.31% APDN 2025-06-10 17:00:43 4.80 4.61 -6.38% APDN 2025-06-10 19:00:48 4.80 4.61 -9.86% APDN 2025-06-10 20:00:50 4.99 4.61 -9.86% APDN 2025-06-10 21:00:45 0.00 0.00 -9.86% 2025-06-11 APDN 2025-06-11 05:00:46 5.21 4.13 -9.86% APDN 2025-06-11 06:00:46 4.99 4.55 0.77% APDN 2025-06-11 07:00:39 4.99 4.55 -0.19% APDN 2025-06-11 09:00:41 4.99 4.66 0.00% APDN 2025-06-11 10:00:50 4.74 4.59 0.19% APDN 2025-06-11 11:00:42 4.75 4.59 0.97% APDN 2025-06-11 12:00:45 4.70 4.66 0.77% APDN 2025-06-11 13:00:40 4.59 4.50 -1.55% APDN 2025-06-11 14:00:43 4.65 4.54 -2.32% APDN 2025-06-11 15:00:41 4.65 4.51 -0.58% APDN 2025-06-11 16:00:45 4.80 4.61 1.74% APDN 2025-06-11 17:00:39 4.79 4.55 2.36% APDN 2025-06-11 20:00:46 4.79 4.53 2.36% APDN 2025-06-11 21:00:44 0.00 0.00 2.36% 2025-06-12 APDN 2025-06-12 05:00:45 5.94 4.65 -2.57% APDN 2025-06-12 06:00:50 5.40 4.70 -2.57% APDN 2025-06-12 08:00:51 5.27 4.50 -1.07% APDN 2025-06-12 09:00:44 5.27 4.75 -1.07% APDN 2025-06-12 10:00:49 4.86 4.67 -0.86% APDN 2025-06-12 11:00:41 4.80 4.67 -1.71% APDN 2025-06-12 12:00:50 4.78 4.70 -0.86% APDN 2025-06-12 13:00:39 5.20 5.05 9.85% APDN 2025-06-12 14:00:46 5.10 5.00 4.50% APDN 2025-06-12 15:00:43 5.19 4.99 8.57% APDN 2025-06-12 16:00:44 5.07 4.98 5.14% APDN 2025-06-12 17:00:44 5.18 4.94 5.21% APDN 2025-06-12 18:00:50 5.18 4.84 5.21% APDN 2025-06-12 20:00:47 5.18 4.71 1.04% APDN 2025-06-12 21:00:46 0.00 0.00 1.04% 2025-06-13 APDN 2025-06-13 12:00:45 4.75 4.65 -6.88% APDN 2025-06-13 13:00:44 4.99 4.69 -4.38% APDN 2025-06-13 14:00:50 4.84 4.70 -6.04% APDN 2025-06-13 15:00:45 4.81 4.65 -7.71% APDN 2025-06-13 16:00:53 4.74 4.62 -8.54% APDN 2025-06-13 17:00:42 4.80 4.59 -4.93% APDN 2025-06-13 19:00:46 4.85 4.59 -5.33% APDN 2025-06-13 21:00:51 0.00 0.00 -5.33% 2025-06-16 APDN 2025-06-16 05:00:47 4.68 4.21 -5.33% APDN 2025-06-16 06:00:50 5.27 4.42 0.00% APDN 2025-06-16 08:00:49 5.94 4.67 0.20% APDN 2025-06-16 09:00:46 5.43 4.42 -0.39% APDN 2025-06-16 10:00:52 4.55 4.46 -3.55% APDN 2025-06-16 11:00:42 4.70 4.44 -3.35% APDN 2025-06-16 12:00:47 4.58 4.50 -2.56% APDN 2025-06-16 13:00:44 4.56 4.40 -4.34% APDN 2025-06-16 14:00:50 4.50 4.44 -5.13% APDN 2025-06-16 15:00:43 4.50 4.42 -4.34% APDN 2025-06-16 16:00:49 5.14 5.03 7.50% APDN 2025-06-16 17:00:41 5.18 4.71 2.56% APDN 2025-06-16 18:00:52 5.14 4.71 2.56% APDN 2025-06-16 20:00:46 5.25 4.71 2.56% APDN 2025-06-16 21:00:42 0.00 0.00 2.56% 2025-06-17 APDN 2025-06-17 05:01:13 5.48 4.53 2.56% APDN 2025-06-17 06:00:50 5.41 4.21 2.56% APDN 2025-06-17 07:00:45 5.10 4.32 2.56% APDN 2025-06-17 08:00:48 5.33 4.17 -0.21% APDN 2025-06-17 09:00:38 5.33 4.12 -0.21% APDN 2025-06-17 10:00:49 4.50 4.45 -14.10% APDN 2025-06-17 11:00:41 4.65 4.46 -9.83% APDN 2025-06-17 12:00:48 5.01 4.71 -7.69% APDN 2025-06-17 13:00:44 4.96 4.71 -7.69% APDN 2025-06-17 14:00:49 4.91 4.63 -7.91% APDN 2025-06-17 15:00:47 4.95 4.70 -7.05% APDN 2025-06-17 16:00:48 4.74 4.69 -8.76% APDN 2025-06-17 16:15:04 8-K Sec report https://www.sec.gov/Archives/edgar/data/744452/000110465925060258/0001104659-25-060258-index.htm 8-K - APPLIED DNA SCIENCES INC (0000744452) (Filer) APDN 2025-06-17 17:00:41 4.99 4.69 -7.23% APDN 2025-06-17 18:00:49 4.96 4.69 -2.34% APDN 2025-06-17 19:00:47 4.96 4.69 -3.13% APDN 2025-06-17 20:00:52 4.99 4.69 -3.13% APDN 2025-06-17 21:00:42 0.00 0.00 -3.13% 2025-06-18 APDN 2025-06-18 05:00:49 5.50 4.50 -3.13% APDN 2025-06-18 07:00:47 5.50 4.55 -3.13% APDN 2025-06-18 09:00:48 5.01 4.71 5.27% APDN 2025-06-18 10:00:51 4.68 4.59 -1.17% APDN 2025-06-18 11:00:48 4.87 4.75 -0.39% APDN 2025-06-18 12:00:46 4.95 4.80 2.93% APDN 2025-06-18 13:00:42 4.85 4.80 1.76% APDN 2025-06-18 14:00:51 4.85 4.65 1.76% APDN 2025-06-18 15:00:48 4.76 4.70 -0.59% APDN 2025-06-18 16:00:55 4.74 4.69 0.20% APDN 2025-06-18 17:00:45 4.85 4.65 0.21% APDN 2025-06-18 20:00:53 4.85 4.55 0.21% APDN 2025-06-18 21:00:47 0.00 0.00 0.21% 2025-06-20 APDN 2025-06-20 05:00:38 5.29 4.71 0.21% APDN 2025-06-20 07:00:45 4.99 4.71 0.21% APDN 2025-06-20 08:00:45 4.97 4.71 0.21% APDN 2025-06-20 09:00:39 4.99 4.71 0.21% APDN 2025-06-20 10:00:49 4.99 4.73 3.38% APDN 2025-06-20 11:00:42 5.36 5.22 13.95% APDN 2025-06-20 12:00:47 5.40 5.33 14.16% APDN 2025-06-20 13:00:40 5.40 5.30 13.95% APDN 2025-06-20 15:00:41 5.40 5.23 13.53% APDN 2025-06-20 16:02:20 5.39 5.20 11.84% APDN 2025-06-20 17:02:00 5.49 5.20 10.15% APDN 2025-06-20 18:02:50 5.49 5.01 10.15% APDN 2025-06-20 21:00:42 0.00 0.00 10.15% 2025-06-23 APDN 2025-06-23 05:00:41 5.89 4.25 10.15% APDN 2025-06-23 07:00:41 5.70 4.25 10.15% APDN 2025-06-23 08:01:38 5.70 4.30 10.15% APDN 2025-06-23 09:00:51 5.70 5.01 10.15% APDN 2025-06-23 10:01:35 5.04 4.71 -10.57% APDN 2025-06-23 11:00:43 5.00 4.71 -8.67% APDN 2025-06-23 12:00:45 4.95 4.75 -9.94% APDN 2025-06-23 13:00:45 4.58 4.44 -16.49% APDN 2025-06-23 14:00:50 4.65 4.50 -15.01% APDN 2025-06-23 15:00:41 4.65 4.50 -14.38% APDN 2025-06-23 16:00:50 4.71 4.59 -12.26% APDN 2025-06-23 17:00:43 4.99 4.55 -11.91% APDN 2025-06-23 18:00:48 4.99 4.55 -9.26% APDN 2025-06-23 21:00:46 0.00 0.00 -9.26% 2025-06-24 APDN 2025-06-24 05:00:41 5.39 4.07 -9.26% APDN 2025-06-24 07:00:49 5.39 4.15 -9.26% APDN 2025-06-24 08:00:50 5.29 4.21 -9.26% APDN 2025-06-24 09:00:41 5.25 4.45 -9.26% APDN 2025-06-24 10:00:47 4.72 4.65 1.32% APDN 2025-06-24 11:00:42 5.15 5.00 6.81% APDN 2025-06-24 12:00:50 5.00 4.91 4.91% APDN 2025-06-24 13:00:51 4.91 4.84 4.73% APDN 2025-06-24 14:00:49 4.79 4.70 2.46% APDN 2025-06-24 16:00:54 4.76 4.70 1.13% APDN 2025-06-24 17:00:47 4.92 4.70 3.23% APDN 2025-06-24 20:00:45 4.99 4.70 3.23% APDN 2025-06-24 21:00:41 0.00 0.00 3.23% 2025-06-25 APDN 2025-06-25 05:00:45 5.53 4.28 3.23% APDN 2025-06-25 07:00:41 4.99 4.28 3.23% APDN 2025-06-25 08:00:51 5.29 4.71 5.16% APDN 2025-06-25 10:00:52 4.86 4.67 -1.08% APDN 2025-06-25 11:00:45 4.79 4.65 -0.86% APDN 2025-06-25 12:00:52 4.72 4.65 -0.22% APDN 2025-06-25 13:00:44 4.80 4.65 -1.94% APDN 2025-06-25 14:00:51 4.72 4.65 -0.86% APDN 2025-06-25 15:00:42 4.80 4.65 -0.86% APDN 2025-06-25 16:00:49 4.74 4.66 -1.72% APDN 2025-06-25 17:00:45 4.86 4.73 0.00% APDN 2025-06-25 18:00:51 4.85 4.62 -0.21% APDN 2025-06-25 19:00:51 4.84 4.62 -0.21% APDN 2025-06-25 21:00:48 0.00 0.00 -0.21% 2025-06-26 APDN 2025-06-26 05:00:46 5.29 4.71 -0.21% APDN 2025-06-26 06:00:49 5.29 4.82 -0.21% APDN 2025-06-26 07:00:47 5.15 4.82 2.31% APDN 2025-06-26 08:00:49 4.99 4.61 0.00% APDN 2025-06-26 09:00:45 4.99 4.55 0.00% APDN 2025-06-26 10:00:49 4.80 4.59 0.00% APDN 2025-06-26 11:00:40 4.72 4.59 -1.68% APDN 2025-06-26 12:00:49 4.72 4.61 -1.68% APDN 2025-06-26 13:00:46 4.72 4.59 -1.26% APDN 2025-06-26 14:00:48 4.72 4.59 -1.68% APDN 2025-06-26 15:00:42 4.72 4.58 -2.52% APDN 2025-06-26 16:00:46 4.60 4.55 -3.15% APDN 2025-06-26 17:00:41 4.80 4.50 -2.33% APDN 2025-06-26 21:00:52 0.00 0.00 -2.33% 2025-06-27 APDN 2025-06-27 05:00:38 5.26 4.55 -2.33% APDN 2025-06-27 07:00:34 5.29 4.71 4.45% APDN 2025-06-27 08:00:42 4.90 4.71 4.45% APDN 2025-06-27 10:00:38 4.95 4.71 6.14% APDN 2025-06-27 11:00:33 5.07 4.91 8.69% APDN 2025-06-27 12:00:37 5.04 4.91 8.69% APDN 2025-06-27 13:00:32 4.99 4.79 6.99% APDN 2025-06-27 14:00:36 4.87 4.71 5.08% APDN 2025-06-27 15:00:43 4.80 4.71 2.54% APDN 2025-06-27 16:00:35 4.88 4.80 4.45% APDN 2025-06-27 17:00:31 4.95 4.71 6.96% APDN 2025-06-27 20:00:38 4.90 4.71 6.96% APDN 2025-06-27 21:00:31 0.00 0.00 6.96% 2025-06-30 APDN 2025-06-30 05:00:37 5.48 4.17 6.96% APDN 2025-06-30 07:00:36 5.48 4.17 -2.61% APDN 2025-06-30 08:00:35 4.99 4.51 -2.61% APDN 2025-06-30 09:00:37 4.93 4.51 -2.61% APDN 2025-06-30 10:00:35 4.99 4.70 0.00% APDN 2025-06-30 11:00:34 4.89 4.73 0.00% APDN 2025-06-30 12:00:33 5.14 4.86 7.17% APDN 2025-06-30 13:00:35 5.20 5.03 8.04% APDN 2025-06-30 14:00:41 5.20 5.03 6.09% APDN 2025-06-30 15:00:34 5.20 5.03 6.52% APDN 2025-06-30 16:00:41 5.15 5.07 6.52% APDN 2025-06-30 16:05:52 8-K Sec report https://www.sec.gov/Archives/edgar/data/744452/000110465925064106/0001104659-25-064106-index.htm 8-K - APPLIED DNA SCIENCES INC (0000744452) (Filer) APDN 2025-06-30 17:00:38 4.74 4.59 -5.18% APDN 2025-06-30 18:00:42 4.74 4.41 -5.80% APDN 2025-06-30 19:00:31 4.71 4.59 -4.55% APDN 2025-06-30 20:00:34 4.70 4.41 -5.38% APDN 2025-06-30 21:00:30 0.00 0.00 -5.38% 2025-07-01 APDN 2025-07-01 05:00:37 5.57 5.01 -0.62% APDN 2025-07-01 06:00:36 5.29 4.71 -5.18% APDN 2025-07-01 07:00:34 5.29 4.71 -3.31% APDN 2025-07-01 08:00:38 4.99 4.30 -6.00% APDN 2025-07-01 09:00:36 4.99 4.59 -8.28% APDN 2025-07-01 10:00:32 4.67 4.45 -13.46% APDN 2025-07-01 11:00:36 4.74 4.57 -10.14% APDN 2025-07-01 12:00:33 4.70 4.46 -13.46% APDN 2025-07-01 13:00:36 4.70 4.58 -11.18% APDN 2025-07-01 14:00:44 4.74 4.50 -12.42% APDN 2025-07-01 15:00:37 4.74 4.53 -11.59% APDN 2025-07-01 16:00:35 4.57 4.53 -12.63% APDN 2025-07-01 17:00:38 4.99 4.49 -11.84% APDN 2025-07-01 18:00:34 4.65 4.49 -9.51% APDN 2025-07-01 19:00:39 4.65 4.49 -12.62% APDN 2025-07-01 21:00:33 0.00 0.00 -12.62% 2025-07-02 APDN 2025-07-02 05:00:37 5.36 3.85 -12.62% APDN 2025-07-02 06:00:37 5.29 4.40 -12.62% APDN 2025-07-02 07:00:32 5.23 4.55 0.19% APDN 2025-07-02 08:00:38 4.57 4.46 0.19% APDN 2025-07-02 09:00:36 4.75 4.50 0.58% APDN 2025-07-02 10:00:37 4.55 4.50 -0.97% APDN 2025-07-02 11:00:32 4.64 4.40 -0.97% APDN 2025-07-02 12:00:34 4.66 4.44 -1.94% APDN 2025-07-02 13:00:36 4.72 4.49 -0.39% APDN 2025-07-02 14:00:42 4.59 4.50 -0.39% APDN 2025-07-02 15:00:33 4.60 4.50 0.58% APDN 2025-07-02 16:00:36 4.89 4.80 5.83% APDN 2025-07-02 17:00:41 4.99 4.80 0.22% APDN 2025-07-02 18:00:38 4.99 4.59 5.70% APDN 2025-07-02 21:00:45 0.00 0.00 5.70% 2025-07-03 APDN 2025-07-03 05:00:38 4.90 4.37 -6.58% APDN 2025-07-03 06:00:41 4.90 4.50 -5.48% APDN 2025-07-03 07:00:40 4.90 4.55 -5.48% APDN 2025-07-03 08:00:45 4.90 4.55 -3.29% APDN 2025-07-03 10:00:38 4.90 4.75 0.22% APDN 2025-07-03 11:00:39 4.90 4.59 -2.19% APDN 2025-07-03 12:00:37 4.90 4.75 -0.22% APDN 2025-07-03 13:00:35 4.70 4.66 -3.07% APDN 2025-07-03 14:00:33 4.90 4.59 -0.83% APDN 2025-07-03 15:00:37 4.90 4.65 -0.83% APDN 2025-07-03 16:00:39 4.81 4.65 -0.83% APDN 2025-07-03 17:00:37 4.90 4.65 -0.83% APDN 2025-07-03 18:00:36 0.00 0.00 -0.83% 2025-07-07 APDN 2025-07-07 05:00:45 5.31 4.30 -0.83% APDN 2025-07-07 06:00:44 5.31 4.62 -0.83% APDN 2025-07-07 07:00:37 5.31 4.62 0.00% APDN 2025-07-07 08:00:38 5.23 4.62 0.00% APDN 2025-07-07 09:00:46 5.17 4.17 0.00% APDN 2025-07-07 10:00:42 4.80 4.58 0.21% APDN 2025-07-07 11:00:47 5.19 4.95 9.56% APDN 2025-07-07 12:00:36 4.85 4.59 1.87% APDN 2025-07-07 13:00:33 4.87 4.73 2.70% APDN 2025-07-07 14:00:36 4.81 4.74 4.37% APDN 2025-07-07 15:00:31 4.85 4.79 3.12% APDN 2025-07-07 16:00:36 4.97 4.90 7.69% APDN 2025-07-07 16:05:36 8-K Sec report https://www.sec.gov/Archives/edgar/data/744452/000110465925066078/0001104659-25-066078-index.htm 8-K - APPLIED DNA SCIENCES INC (0000744452) (Filer) APDN 2025-07-07 17:00:40 5.51 5.22 15.98% APDN 2025-07-07 18:00:39 5.21 4.88 6.48% APDN 2025-07-07 19:00:37 5.21 4.88 7.13% APDN 2025-07-07 21:00:34 0.00 0.00 7.13% 2025-07-08 APDN 2025-07-08 05:00:43 5.76 4.50 0.00% APDN 2025-07-08 06:00:42 5.29 4.50 -1.73% APDN 2025-07-08 07:00:31 5.25 4.50 3.67% APDN 2025-07-08 08:00:35 5.18 4.71 0.00% APDN 2025-07-08 09:00:36 5.10 4.98 0.86% APDN 2025-07-08 10:00:33 5.07 4.88 -3.46% APDN 2025-07-08 11:00:34 5.13 4.94 0.43% APDN 2025-07-08 12:00:34 5.40 5.22 4.10% APDN 2025-07-08 13:00:37 5.39 5.15 5.40% APDN 2025-07-08 14:00:35 5.35 5.20 4.10% APDN 2025-07-08 15:00:39 5.42 5.23 6.70% APDN 2025-07-08 16:00:39 5.45 5.42 8.21% APDN 2025-07-08 17:00:43 5.61 5.00 4.95% APDN 2025-07-08 21:00:40 0.00 0.00 4.95%