$APDN: Applied DNA Sciences, Inc. - Common Stock
2025-04-18 APDN 2025-04-18 14:00:47 0.00 0.00 3.75% 2025-04-21 APDN 2025-04-21 04:00:39 0.00 0.75 3.75% APDN 2025-04-21 05:00:38 0.87 0.75 3.75% APDN 2025-04-21 08:00:44 0.87 0.81 3.75% APDN 2025-04-21 09:00:38 0.87 0.81 2.50% APDN 2025-04-21 10:00:40 0.80 0.77 -5.00% APDN 2025-04-21 11:00:41 0.77 0.76 -5.00% APDN 2025-04-21 12:00:41 0.77 0.76 -3.75% APDN 2025-04-21 13:00:38 0.78 0.76 -3.75% APDN 2025-04-21 14:00:42 0.78 0.77 -3.75% APDN 2025-04-21 15:00:43 0.78 0.76 -3.75% APDN 2025-04-21 16:00:43 0.82 0.81 0.00% APDN 2025-04-21 17:00:39 0.84 0.81 3.70% APDN 2025-04-21 19:00:41 0.84 0.81 1.23% APDN 2025-04-21 20:00:40 0.00 0.00 0.00% 2025-04-22 APDN 2025-04-22 05:00:41 0.87 0.75 0.00% APDN 2025-04-22 06:00:41 0.87 0.80 6.17% APDN 2025-04-22 07:00:42 0.85 0.80 4.94% APDN 2025-04-22 08:00:45 0.84 0.73 4.94% APDN 2025-04-22 09:00:40 0.84 0.77 4.94% APDN 2025-04-22 10:00:43 0.95 0.92 13.58% APDN 2025-04-22 11:00:41 0.93 0.91 12.35% APDN 2025-04-22 12:00:42 0.92 0.88 9.88% APDN 2025-04-22 13:00:46 0.90 0.89 9.88% APDN 2025-04-22 14:00:45 0.89 0.88 9.88% APDN 2025-04-22 15:00:41 0.92 0.89 11.11% APDN 2025-04-22 16:00:38 0.91 0.90 11.11% APDN 2025-04-22 17:00:42 0.91 0.89 11.11% APDN 2025-04-22 18:00:46 0.94 0.89 11.11% APDN 2025-04-22 20:00:51 0.00 0.00 11.11% 2025-04-23 APDN 2025-04-23 04:00:47 0.00 0.90 11.11% APDN 2025-04-23 05:00:46 0.99 0.90 11.11% APDN 2025-04-23 06:00:49 0.93 0.90 11.11% APDN 2025-04-23 07:00:44 0.93 0.87 -2.47% APDN 2025-04-23 08:00:43 0.93 0.89 -2.47% APDN 2025-04-23 09:00:44 0.93 0.89 -1.23% APDN 2025-04-23 10:00:46 0.90 0.89 -1.23% APDN 2025-04-23 11:00:38 0.90 0.88 -2.47% APDN 2025-04-23 12:00:48 0.90 0.89 -1.23% APDN 2025-04-23 13:00:43 0.89 0.87 -3.70% APDN 2025-04-23 14:00:48 0.90 0.87 -4.94% APDN 2025-04-23 15:00:45 0.88 0.86 -3.70% APDN 2025-04-23 16:00:51 0.87 0.85 -4.94% APDN 2025-04-23 17:00:40 0.91 0.85 -4.44% APDN 2025-04-23 18:00:36 0.91 0.82 -5.56% APDN 2025-04-23 20:00:42 0.00 0.00 -5.56% 2025-04-24 APDN 2025-04-24 05:00:36 0.93 0.73 -5.56% APDN 2025-04-24 06:00:42 0.86 0.81 0.00% APDN 2025-04-24 07:00:41 0.85 0.83 -1.11% APDN 2025-04-24 08:00:42 0.85 0.84 -1.11% APDN 2025-04-24 09:00:42 0.85 0.81 -4.44% APDN 2025-04-24 10:00:41 0.89 0.87 4.44% APDN 2025-04-24 11:00:44 0.86 0.84 -1.11% APDN 2025-04-24 13:00:41 0.85 0.85 -1.11% APDN 2025-04-24 14:00:40 0.89 0.86 -1.11% APDN 2025-04-24 15:00:39 0.85 0.85 0.00% APDN 2025-04-24 16:00:41 0.88 0.85 0.00% APDN 2025-04-24 17:00:51 0.87 0.85 1.16% APDN 2025-04-24 20:00:43 0.00 0.00 1.16% 2025-04-25 APDN 2025-04-25 05:00:42 0.96 0.87 1.16% APDN 2025-04-25 07:00:45 0.89 0.87 1.16% APDN 2025-04-25 08:00:46 0.90 0.87 1.16% APDN 2025-04-25 10:00:38 0.89 0.84 -1.16% APDN 2025-04-25 11:00:38 0.87 0.84 -2.33% APDN 2025-04-25 12:00:37 0.86 0.85 -1.16% APDN 2025-04-25 14:00:36 0.84 0.83 -3.49% APDN 2025-04-25 15:00:38 0.85 0.83 -2.33% APDN 2025-04-25 16:00:36 0.86 0.83 -1.16% APDN 2025-04-25 17:00:38 0.88 0.83 -1.16% APDN 2025-04-25 18:00:42 0.86 0.83 -1.16% APDN 2025-04-25 19:00:42 0.88 0.83 2.33% APDN 2025-04-25 20:00:41 0.00 0.00 2.33% 2025-04-29 APDN 2025-04-29 11:01:06 0.87 0.85 0.00% APDN 2025-04-29 12:00:33 0.90 0.88 3.53% APDN 2025-04-29 13:00:36 0.90 0.89 3.53% APDN 2025-04-29 14:00:35 0.90 0.90 4.71% APDN 2025-04-29 15:00:41 0.89 0.89 3.53% APDN 2025-04-29 16:00:35 0.92 0.89 4.71% APDN 2025-04-29 18:00:33 0.92 0.90 4.71% APDN 2025-04-29 19:00:33 0.92 0.89 4.71% APDN 2025-04-29 20:00:33 0.00 0.00 4.71% 2025-04-30 APDN 2025-04-30 04:00:37 0.00 0.89 4.71% APDN 2025-04-30 05:00:37 0.96 0.89 -1.18% APDN 2025-04-30 09:00:37 0.96 0.90 0.00% APDN 2025-04-30 10:00:37 0.89 0.87 -2.35% APDN 2025-04-30 11:00:33 0.89 0.85 -3.53% APDN 2025-04-30 12:00:38 0.89 0.86 -3.53% APDN 2025-04-30 13:00:29 0.89 0.87 -3.53% APDN 2025-04-30 15:00:36 0.89 0.87 -1.18% APDN 2025-04-30 16:00:36 0.90 0.87 -2.35% APDN 2025-04-30 17:00:34 0.90 0.82 2.22% APDN 2025-04-30 18:00:37 0.90 0.80 2.22% APDN 2025-04-30 19:00:33 0.91 0.80 -1.11% APDN 2025-04-30 20:00:39 0.00 0.00 -1.11% 2025-05-01 APDN 2025-05-01 04:00:56 0.00 0.87 -1.11% APDN 2025-05-01 05:00:36 0.96 0.86 -1.11% APDN 2025-05-01 10:00:36 0.90 0.88 0.00% APDN 2025-05-01 11:00:35 0.91 0.90 2.22% APDN 2025-05-01 12:00:40 0.91 0.90 3.33% APDN 2025-05-01 13:00:34 0.90 0.89 1.11% APDN 2025-05-01 14:00:38 0.91 0.90 1.11% APDN 2025-05-01 15:00:36 0.92 0.91 4.44% APDN 2025-05-01 16:00:37 0.92 0.90 3.33% APDN 2025-05-01 17:00:36 0.92 0.90 3.41% APDN 2025-05-01 20:00:37 0.00 0.00 3.41% 2025-05-02 APDN 2025-05-02 05:00:36 1.02 0.90 3.41% APDN 2025-05-02 06:00:48 0.91 0.82 0.00% APDN 2025-05-02 07:00:36 0.95 0.83 0.00% APDN 2025-05-02 08:00:38 0.95 0.81 0.00% APDN 2025-05-02 09:00:34 0.94 0.88 0.00% APDN 2025-05-02 10:00:34 0.90 0.89 -1.14% APDN 2025-05-02 11:00:34 0.90 0.88 -1.14% APDN 2025-05-02 12:00:39 0.89 0.88 -3.41% APDN 2025-05-02 13:00:38 0.89 0.87 -3.41% APDN 2025-05-02 14:00:37 0.90 0.88 -1.14% APDN 2025-05-02 16:00:40 0.90 0.89 -1.14% APDN 2025-05-02 17:00:39 0.92 0.87 -2.20% APDN 2025-05-02 19:00:37 0.92 0.89 -1.10% APDN 2025-05-02 20:00:43 0.00 0.00 -2.20% 2025-05-05 APDN 2025-05-05 05:00:38 0.96 0.89 -2.20% APDN 2025-05-05 08:00:35 0.96 0.89 0.00% APDN 2025-05-05 10:00:38 0.91 0.89 0.00% APDN 2025-05-05 11:00:33 0.90 0.89 0.00% APDN 2025-05-05 12:00:35 0.92 0.89 0.00% APDN 2025-05-05 13:00:33 0.89 0.89 0.00% APDN 2025-05-05 14:00:38 0.90 0.89 1.10% APDN 2025-05-05 16:00:39 0.90 0.86 -1.10% APDN 2025-05-05 17:00:36 0.90 0.85 0.00% APDN 2025-05-05 20:00:39 0.00 0.00 0.00% 2025-05-06 APDN 2025-05-06 05:00:35 0.89 0.80 0.00% APDN 2025-05-06 06:00:38 0.89 0.88 0.00% APDN 2025-05-06 07:00:37 0.97 0.88 0.00% APDN 2025-05-06 08:00:39 0.97 0.88 -1.12% APDN 2025-05-06 10:00:39 0.89 0.88 -1.12% APDN 2025-05-06 11:00:31 0.89 0.88 -2.25% APDN 2025-05-06 12:00:38 0.88 0.87 -2.25% APDN 2025-05-06 13:00:36 0.88 0.85 -2.25% APDN 2025-05-06 16:00:40 0.89 0.86 -3.37% APDN 2025-05-06 17:00:40 0.86 0.86 -2.25% APDN 2025-05-06 18:00:42 0.86 0.80 -2.25% APDN 2025-05-06 19:00:31 0.89 0.80 -3.37% APDN 2025-05-06 20:00:41 0.00 0.00 -3.37% 2025-05-07 APDN 2025-05-07 05:00:39 0.94 0.80 -3.37% APDN 2025-05-07 08:00:43 0.90 0.82 -3.37% APDN 2025-05-07 09:00:39 0.90 0.84 -3.37% APDN 2025-05-07 10:00:38 0.86 0.85 0.00% APDN 2025-05-07 12:00:39 0.89 0.86 1.12% APDN 2025-05-07 14:00:32 0.86 0.85 0.00% APDN 2025-05-07 15:00:39 0.89 0.85 0.00% APDN 2025-05-07 16:00:39 0.87 0.84 -1.12% APDN 2025-05-07 17:00:38 0.87 0.77 1.12% APDN 2025-05-07 18:00:37 0.87 0.84 1.12% APDN 2025-05-07 19:00:39 0.89 0.84 1.12% APDN 2025-05-07 20:00:40 0.00 0.00 -1.12% 2025-05-08 APDN 2025-05-08 05:00:38 0.97 0.77 -1.12% APDN 2025-05-08 06:00:37 0.97 0.86 0.00% APDN 2025-05-08 08:00:37 0.96 0.86 0.00% APDN 2025-05-08 09:00:33 0.95 0.83 -2.25% APDN 2025-05-08 10:00:34 0.83 0.80 -5.62% APDN 2025-05-08 11:00:35 0.84 0.82 -2.25% APDN 2025-05-08 12:00:31 0.82 0.80 -4.49% APDN 2025-05-08 13:00:34 0.85 0.80 -2.25% APDN 2025-05-08 14:00:39 0.84 0.82 -3.37% APDN 2025-05-08 15:00:37 0.85 0.82 -1.12% APDN 2025-05-08 16:00:34 0.87 0.82 -1.12% APDN 2025-05-08 17:00:31 0.87 0.82 1.15% APDN 2025-05-08 20:00:39 0.00 0.00 -2.30% 2025-05-09 APDN 2025-05-09 05:00:36 0.97 0.76 -2.30% APDN 2025-05-09 06:00:40 0.97 0.84 -2.30% APDN 2025-05-09 07:00:34 0.94 0.84 -2.30% APDN 2025-05-09 08:00:37 0.88 0.84 -2.30% APDN 2025-05-09 09:00:39 0.88 0.76 0.00% APDN 2025-05-09 10:00:38 0.84 0.82 0.00% APDN 2025-05-09 11:00:37 0.83 0.80 -3.45% APDN 2025-05-09 12:00:35 0.84 0.81 1.15% APDN 2025-05-09 13:00:33 0.84 0.82 -1.15% APDN 2025-05-09 14:00:39 0.84 0.82 0.00% APDN 2025-05-09 15:00:34 0.84 0.81 -2.30% APDN 2025-05-09 16:00:40 0.86 0.81 -1.15% APDN 2025-05-09 20:00:38 0.00 0.00 -1.15% 2025-05-12 APDN 2025-05-12 05:00:45 0.94 0.75 -1.15% APDN 2025-05-12 07:00:45 0.85 0.82 3.45% APDN 2025-05-12 08:00:56 0.85 0.82 1.15% APDN 2025-05-12 09:00:42 0.85 0.74 0.00% APDN 2025-05-12 10:00:46 0.83 0.80 0.00% APDN 2025-05-12 11:00:50 0.80 0.78 -3.45% APDN 2025-05-12 12:00:48 0.79 0.77 -4.60% APDN 2025-05-12 13:00:46 0.82 0.78 -1.15% APDN 2025-05-12 14:00:55 0.83 0.79 0.00% APDN 2025-05-12 15:00:51 0.83 0.79 2.30% APDN 2025-05-12 16:00:54 0.84 0.82 1.15% APDN 2025-05-12 17:00:45 0.86 0.81 1.22% APDN 2025-05-12 18:00:53 0.86 0.78 1.22% APDN 2025-05-12 20:00:47 0.00 0.00 1.22% 2025-05-13 APDN 2025-05-13 05:00:46 0.91 0.72 2.44% APDN 2025-05-13 06:00:59 0.91 0.80 2.44% APDN 2025-05-13 07:00:46 0.91 0.73 2.44% APDN 2025-05-13 08:00:47 0.90 0.73 -1.22% APDN 2025-05-13 09:00:44 0.91 0.74 -1.22% APDN 2025-05-13 10:00:51 0.81 0.79 -2.44% APDN 2025-05-13 11:00:45 0.80 0.79 -2.44% APDN 2025-05-13 12:00:55 0.84 0.79 1.22% APDN 2025-05-13 13:00:42 0.82 0.79 0.00% APDN 2025-05-13 14:00:50 0.81 0.80 -1.22% APDN 2025-05-13 16:00:49 0.81 0.79 -2.44% APDN 2025-05-13 17:00:41 0.81 0.79 -2.41% APDN 2025-05-13 19:00:46 0.81 0.79 -1.20% APDN 2025-05-13 20:00:51 0.00 0.00 -2.41% 2025-05-14 APDN 2025-05-14 05:00:46 0.90 0.79 -2.41% APDN 2025-05-14 06:01:17 0.83 0.00 0% APDN 2025-05-14 08:00:49 0.83 0.79 1.20% APDN 2025-05-14 10:00:51 0.81 0.79 1.20% APDN 2025-05-14 11:00:44 0.80 0.79 1.20% APDN 2025-05-14 12:00:51 0.81 0.79 1.20% APDN 2025-05-14 13:00:46 0.80 0.79 1.20% APDN 2025-05-14 14:00:51 0.81 0.79 1.20% APDN 2025-05-14 15:00:43 0.80 0.79 1.20% APDN 2025-05-14 16:00:46 0.84 0.81 6.02% APDN 2025-05-14 17:00:40 0.89 0.83 6.33% APDN 2025-05-14 18:00:55 0.89 0.79 6.33% APDN 2025-05-14 19:00:45 0.89 0.83 7.59% APDN 2025-05-14 20:00:52 0.00 0.00 10.13% 2025-05-15 APDN 2025-05-15 05:00:50 0.95 0.78 10.13% APDN 2025-05-15 06:00:51 0.97 0.80 10.13% APDN 2025-05-15 07:00:50 0.90 0.80 10.13% APDN 2025-05-15 09:00:46 0.88 0.80 10.13% APDN 2025-05-15 10:00:52 0.82 0.80 10.13% APDN 2025-05-15 11:00:45 0.85 0.81 10.13% APDN 2025-05-15 12:00:48 0.84 0.82 10.13% APDN 2025-05-15 13:00:43 0.83 0.80 10.13% APDN 2025-05-15 15:00:49 0.84 0.82 10.13% APDN 2025-05-15 16:00:59 0.86 0.80 10.13% APDN 2025-05-15 17:00:45 0.87 0.79 -2.38% APDN 2025-05-15 18:01:00 0.86 0.79 -2.38% APDN 2025-05-15 19:00:55 0.87 0.78 -4.76% APDN 2025-05-15 20:00:47 0.00 0.00 -5.95% 2025-05-16 APDN 2025-05-16 05:00:53 0.82 0.75 -5.95% APDN 2025-05-16 08:00:56 0.82 0.78 -5.95% APDN 2025-05-16 09:00:46 0.82 0.78 0.00% APDN 2025-05-16 10:00:58 0.78 0.74 -7.14% APDN 2025-05-16 11:00:41 0.69 0.68 -14.29% APDN 2025-05-16 12:00:48 0.71 0.68 -14.29% APDN 2025-05-16 13:00:51 0.67 0.65 -17.86% APDN 2025-05-16 14:00:52 0.73 0.66 -15.48% APDN 2025-05-16 15:00:44 0.69 0.67 -15.48% APDN 2025-05-16 16:00:55 0.68 0.66 -16.67% APDN 2025-05-16 17:00:51 0.68 0.66 -16.05% APDN 2025-05-16 18:00:52 0.70 0.66 -16.05% APDN 2025-05-16 20:00:50 0.00 0.00 -17.28%