investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$APDN: Applied DNA Sciences, Inc. - Common Stock

+ Medicine, Gene and cell



Clear duplicates of prices



2025-06-09
APDN 2025-06-09 01:00:420.00 0.00 -10.89%
APDN 2025-06-09 05:00:435.82 4.54 -6.72%
APDN 2025-06-09 06:00:505.82 4.58 -6.53%
APDN 2025-06-09 08:00:525.61 4.99 0.36%
APDN 2025-06-09 09:00:445.61 4.99 -1.45%
APDN 2025-06-09 10:00:475.29 4.82 -3.45%
APDN 2025-06-09 11:00:455.15 4.99 -4.72%
APDN 2025-06-09 12:00:455.07 5.03 -5.08%
APDN 2025-06-09 13:00:455.09 5.00 -5.26%
APDN 2025-06-09 14:00:505.20 5.04 -3.09%
APDN 2025-06-09 15:00:445.29 5.14 -3.81%
APDN 2025-06-09 16:00:505.17 5.14 -4.17%
APDN 2025-06-09 17:00:435.29 5.09 -3.72%
APDN 2025-06-09 18:00:535.29 5.09 -4.84%
APDN 2025-06-09 20:00:475.29 5.03 -4.84%
APDN 2025-06-09 21:00:400.00 0.00 -4.84%
2025-06-10
APDN 2025-06-10 05:00:395.39 5.09 -4.84%
APDN 2025-06-10 06:00:445.39 5.09 0.19%
APDN 2025-06-10 07:00:445.39 5.09 0.00%
APDN 2025-06-10 09:00:425.17 5.09 -0.56%
APDN 2025-06-10 10:00:515.30 5.01 -0.19%
APDN 2025-06-10 11:00:425.10 4.98 -0.19%
APDN 2025-06-10 12:00:525.00 4.80 -3.17%
APDN 2025-06-10 13:00:454.88 4.83 -5.21%
APDN 2025-06-10 14:00:464.93 4.80 -6.52%
APDN 2025-06-10 15:00:424.91 4.80 -5.40%
APDN 2025-06-10 16:00:464.76 4.63 -9.31%
APDN 2025-06-10 17:00:434.80 4.61 -6.38%
APDN 2025-06-10 19:00:484.80 4.61 -9.86%
APDN 2025-06-10 20:00:504.99 4.61 -9.86%
APDN 2025-06-10 21:00:450.00 0.00 -9.86%
2025-06-11
APDN 2025-06-11 05:00:465.21 4.13 -9.86%
APDN 2025-06-11 06:00:464.99 4.55 0.77%
APDN 2025-06-11 07:00:394.99 4.55 -0.19%
APDN 2025-06-11 09:00:414.99 4.66 0.00%
APDN 2025-06-11 10:00:504.74 4.59 0.19%
APDN 2025-06-11 11:00:424.75 4.59 0.97%
APDN 2025-06-11 12:00:454.70 4.66 0.77%
APDN 2025-06-11 13:00:404.59 4.50 -1.55%
APDN 2025-06-11 14:00:434.65 4.54 -2.32%
APDN 2025-06-11 15:00:414.65 4.51 -0.58%
APDN 2025-06-11 16:00:454.80 4.61 1.74%
APDN 2025-06-11 17:00:394.79 4.55 2.36%
APDN 2025-06-11 20:00:464.79 4.53 2.36%
APDN 2025-06-11 21:00:440.00 0.00 2.36%
2025-06-12
APDN 2025-06-12 05:00:455.94 4.65 -2.57%
APDN 2025-06-12 06:00:505.40 4.70 -2.57%
APDN 2025-06-12 08:00:515.27 4.50 -1.07%
APDN 2025-06-12 09:00:445.27 4.75 -1.07%
APDN 2025-06-12 10:00:494.86 4.67 -0.86%
APDN 2025-06-12 11:00:414.80 4.67 -1.71%
APDN 2025-06-12 12:00:504.78 4.70 -0.86%
APDN 2025-06-12 13:00:395.20 5.05 9.85%
APDN 2025-06-12 14:00:465.10 5.00 4.50%
APDN 2025-06-12 15:00:435.19 4.99 8.57%
APDN 2025-06-12 16:00:445.07 4.98 5.14%
APDN 2025-06-12 17:00:445.18 4.94 5.21%
APDN 2025-06-12 18:00:505.18 4.84 5.21%
APDN 2025-06-12 20:00:475.18 4.71 1.04%
APDN 2025-06-12 21:00:460.00 0.00 1.04%
2025-06-13
APDN 2025-06-13 12:00:454.75 4.65 -6.88%
APDN 2025-06-13 13:00:444.99 4.69 -4.38%
APDN 2025-06-13 14:00:504.84 4.70 -6.04%
APDN 2025-06-13 15:00:454.81 4.65 -7.71%
APDN 2025-06-13 16:00:534.74 4.62 -8.54%
APDN 2025-06-13 17:00:424.80 4.59 -4.93%
APDN 2025-06-13 19:00:464.85 4.59 -5.33%
APDN 2025-06-13 21:00:510.00 0.00 -5.33%
2025-06-16
APDN 2025-06-16 05:00:474.68 4.21 -5.33%
APDN 2025-06-16 06:00:505.27 4.42 0.00%
APDN 2025-06-16 08:00:495.94 4.67 0.20%
APDN 2025-06-16 09:00:465.43 4.42 -0.39%
APDN 2025-06-16 10:00:524.55 4.46 -3.55%
APDN 2025-06-16 11:00:424.70 4.44 -3.35%
APDN 2025-06-16 12:00:474.58 4.50 -2.56%
APDN 2025-06-16 13:00:444.56 4.40 -4.34%
APDN 2025-06-16 14:00:504.50 4.44 -5.13%
APDN 2025-06-16 15:00:434.50 4.42 -4.34%
APDN 2025-06-16 16:00:495.14 5.03 7.50%
APDN 2025-06-16 17:00:415.18 4.71 2.56%
APDN 2025-06-16 18:00:525.14 4.71 2.56%
APDN 2025-06-16 20:00:465.25 4.71 2.56%
APDN 2025-06-16 21:00:420.00 0.00 2.56%
2025-06-17
APDN 2025-06-17 05:01:135.48 4.53 2.56%
APDN 2025-06-17 06:00:505.41 4.21 2.56%
APDN 2025-06-17 07:00:455.10 4.32 2.56%
APDN 2025-06-17 08:00:485.33 4.17 -0.21%
APDN 2025-06-17 09:00:385.33 4.12 -0.21%
APDN 2025-06-17 10:00:494.50 4.45 -14.10%
APDN 2025-06-17 11:00:414.65 4.46 -9.83%
APDN 2025-06-17 12:00:485.01 4.71 -7.69%
APDN 2025-06-17 13:00:444.96 4.71 -7.69%
APDN 2025-06-17 14:00:494.91 4.63 -7.91%
APDN 2025-06-17 15:00:474.95 4.70 -7.05%
APDN 2025-06-17 16:00:484.74 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 17:00:414.99 4.69 -7.23%
APDN 2025-06-17 18:00:494.96 4.69 -2.34%
APDN 2025-06-17 19:00:474.96 4.69 -3.13%
APDN 2025-06-17 20:00:524.99 4.69 -3.13%
APDN 2025-06-17 21:00:420.00 0.00 -3.13%
2025-06-18
APDN 2025-06-18 05:00:495.50 4.50 -3.13%
APDN 2025-06-18 07:00:475.50 4.55 -3.13%
APDN 2025-06-18 09:00:485.01 4.71 5.27%
APDN 2025-06-18 10:00:514.68 4.59 -1.17%
APDN 2025-06-18 11:00:484.87 4.75 -0.39%
APDN 2025-06-18 12:00:464.95 4.80 2.93%
APDN 2025-06-18 13:00:424.85 4.80 1.76%
APDN 2025-06-18 14:00:514.85 4.65 1.76%
APDN 2025-06-18 15:00:484.76 4.70 -0.59%
APDN 2025-06-18 16:00:554.74 4.69 0.20%
APDN 2025-06-18 17:00:454.85 4.65 0.21%
APDN 2025-06-18 20:00:534.85 4.55 0.21%
APDN 2025-06-18 21:00:470.00 0.00 0.21%
2025-06-20
APDN 2025-06-20 05:00:385.29 4.71 0.21%
APDN 2025-06-20 07:00:454.99 4.71 0.21%
APDN 2025-06-20 08:00:454.97 4.71 0.21%
APDN 2025-06-20 09:00:394.99 4.71 0.21%
APDN 2025-06-20 10:00:494.99 4.73 3.38%
APDN 2025-06-20 11:00:425.36 5.22 13.95%
APDN 2025-06-20 12:00:475.40 5.33 14.16%
APDN 2025-06-20 13:00:405.40 5.30 13.95%
APDN 2025-06-20 15:00:415.40 5.23 13.53%
APDN 2025-06-20 16:02:205.39 5.20 11.84%
APDN 2025-06-20 17:02:005.49 5.20 10.15%
APDN 2025-06-20 18:02:505.49 5.01 10.15%
APDN 2025-06-20 21:00:420.00 0.00 10.15%
2025-06-23
APDN 2025-06-23 05:00:415.89 4.25 10.15%
APDN 2025-06-23 07:00:415.70 4.25 10.15%
APDN 2025-06-23 08:01:385.70 4.30 10.15%
APDN 2025-06-23 09:00:515.70 5.01 10.15%
APDN 2025-06-23 10:01:355.04 4.71 -10.57%
APDN 2025-06-23 11:00:435.00 4.71 -8.67%
APDN 2025-06-23 12:00:454.95 4.75 -9.94%
APDN 2025-06-23 13:00:454.58 4.44 -16.49%
APDN 2025-06-23 14:00:504.65 4.50 -15.01%
APDN 2025-06-23 15:00:414.65 4.50 -14.38%
APDN 2025-06-23 16:00:504.71 4.59 -12.26%
APDN 2025-06-23 17:00:434.99 4.55 -11.91%
APDN 2025-06-23 18:00:484.99 4.55 -9.26%
APDN 2025-06-23 21:00:460.00 0.00 -9.26%
2025-06-24
APDN 2025-06-24 05:00:415.39 4.07 -9.26%
APDN 2025-06-24 07:00:495.39 4.15 -9.26%
APDN 2025-06-24 08:00:505.29 4.21 -9.26%
APDN 2025-06-24 09:00:415.25 4.45 -9.26%
APDN 2025-06-24 10:00:474.72 4.65 1.32%
APDN 2025-06-24 11:00:425.15 5.00 6.81%
APDN 2025-06-24 12:00:505.00 4.91 4.91%
APDN 2025-06-24 13:00:514.91 4.84 4.73%
APDN 2025-06-24 14:00:494.79 4.70 2.46%
APDN 2025-06-24 16:00:544.76 4.70 1.13%
APDN 2025-06-24 17:00:474.92 4.70 3.23%
APDN 2025-06-24 20:00:454.99 4.70 3.23%
APDN 2025-06-24 21:00:410.00 0.00 3.23%
2025-06-25
APDN 2025-06-25 05:00:455.53 4.28 3.23%
APDN 2025-06-25 07:00:414.99 4.28 3.23%
APDN 2025-06-25 08:00:515.29 4.71 5.16%
APDN 2025-06-25 10:00:524.86 4.67 -1.08%
APDN 2025-06-25 11:00:454.79 4.65 -0.86%
APDN 2025-06-25 12:00:524.72 4.65 -0.22%
APDN 2025-06-25 13:00:444.80 4.65 -1.94%
APDN 2025-06-25 14:00:514.72 4.65 -0.86%
APDN 2025-06-25 15:00:424.80 4.65 -0.86%
APDN 2025-06-25 16:00:494.74 4.66 -1.72%
APDN 2025-06-25 17:00:454.86 4.73 0.00%
APDN 2025-06-25 18:00:514.85 4.62 -0.21%
APDN 2025-06-25 19:00:514.84 4.62 -0.21%
APDN 2025-06-25 21:00:480.00 0.00 -0.21%
2025-06-26
APDN 2025-06-26 05:00:465.29 4.71 -0.21%
APDN 2025-06-26 06:00:495.29 4.82 -0.21%
APDN 2025-06-26 07:00:475.15 4.82 2.31%
APDN 2025-06-26 08:00:494.99 4.61 0.00%
APDN 2025-06-26 09:00:454.99 4.55 0.00%
APDN 2025-06-26 10:00:494.80 4.59 0.00%
APDN 2025-06-26 11:00:404.72 4.59 -1.68%
APDN 2025-06-26 12:00:494.72 4.61 -1.68%
APDN 2025-06-26 13:00:464.72 4.59 -1.26%
APDN 2025-06-26 14:00:484.72 4.59 -1.68%
APDN 2025-06-26 15:00:424.72 4.58 -2.52%
APDN 2025-06-26 16:00:464.60 4.55 -3.15%
APDN 2025-06-26 17:00:414.80 4.50 -2.33%
APDN 2025-06-26 21:00:520.00 0.00 -2.33%
2025-06-27
APDN 2025-06-27 05:00:385.26 4.55 -2.33%
APDN 2025-06-27 07:00:345.29 4.71 4.45%
APDN 2025-06-27 08:00:424.90 4.71 4.45%
APDN 2025-06-27 10:00:384.95 4.71 6.14%
APDN 2025-06-27 11:00:335.07 4.91 8.69%
APDN 2025-06-27 12:00:375.04 4.91 8.69%
APDN 2025-06-27 13:00:324.99 4.79 6.99%
APDN 2025-06-27 14:00:364.87 4.71 5.08%
APDN 2025-06-27 15:00:434.80 4.71 2.54%
APDN 2025-06-27 16:00:354.88 4.80 4.45%
APDN 2025-06-27 17:00:314.95 4.71 6.96%
APDN 2025-06-27 20:00:384.90 4.71 6.96%
APDN 2025-06-27 21:00:310.00 0.00 6.96%
2025-06-30
APDN 2025-06-30 05:00:375.48 4.17 6.96%
APDN 2025-06-30 07:00:365.48 4.17 -2.61%
APDN 2025-06-30 08:00:354.99 4.51 -2.61%
APDN 2025-06-30 09:00:374.93 4.51 -2.61%
APDN 2025-06-30 10:00:354.99 4.70 0.00%
APDN 2025-06-30 11:00:344.89 4.73 0.00%
APDN 2025-06-30 12:00:335.14 4.86 7.17%
APDN 2025-06-30 13:00:355.20 5.03 8.04%
APDN 2025-06-30 14:00:415.20 5.03 6.09%
APDN 2025-06-30 15:00:345.20 5.03 6.52%
APDN 2025-06-30 16:00:415.15 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 17:00:384.74 4.59 -5.18%
APDN 2025-06-30 18:00:424.74 4.41 -5.80%
APDN 2025-06-30 19:00:314.71 4.59 -4.55%
APDN 2025-06-30 20:00:344.70 4.41 -5.38%
APDN 2025-06-30 21:00:300.00 0.00 -5.38%
2025-07-01
APDN 2025-07-01 05:00:375.57 5.01 -0.62%
APDN 2025-07-01 06:00:365.29 4.71 -5.18%
APDN 2025-07-01 07:00:345.29 4.71 -3.31%
APDN 2025-07-01 08:00:384.99 4.30 -6.00%
APDN 2025-07-01 09:00:364.99 4.59 -8.28%
APDN 2025-07-01 10:00:324.67 4.45 -13.46%
APDN 2025-07-01 11:00:364.74 4.57 -10.14%
APDN 2025-07-01 12:00:334.70 4.46 -13.46%
APDN 2025-07-01 13:00:364.70 4.58 -11.18%
APDN 2025-07-01 14:00:444.74 4.50 -12.42%
APDN 2025-07-01 15:00:374.74 4.53 -11.59%
APDN 2025-07-01 16:00:354.57 4.53 -12.63%
APDN 2025-07-01 17:00:384.99 4.49 -11.84%
APDN 2025-07-01 18:00:344.65 4.49 -9.51%
APDN 2025-07-01 19:00:394.65 4.49 -12.62%
APDN 2025-07-01 21:00:330.00 0.00 -12.62%
2025-07-02
APDN 2025-07-02 05:00:375.36 3.85 -12.62%
APDN 2025-07-02 06:00:375.29 4.40 -12.62%
APDN 2025-07-02 07:00:325.23 4.55 0.19%
APDN 2025-07-02 08:00:384.57 4.46 0.19%
APDN 2025-07-02 09:00:364.75 4.50 0.58%
APDN 2025-07-02 10:00:374.55 4.50 -0.97%
APDN 2025-07-02 11:00:324.64 4.40 -0.97%
APDN 2025-07-02 12:00:344.66 4.44 -1.94%
APDN 2025-07-02 13:00:364.72 4.49 -0.39%
APDN 2025-07-02 14:00:424.59 4.50 -0.39%
APDN 2025-07-02 15:00:334.60 4.50 0.58%
APDN 2025-07-02 16:00:364.89 4.80 5.83%
APDN 2025-07-02 17:00:414.99 4.80 0.22%
APDN 2025-07-02 18:00:384.99 4.59 5.70%
APDN 2025-07-02 21:00:450.00 0.00 5.70%
2025-07-03
APDN 2025-07-03 05:00:384.90 4.37 -6.58%
APDN 2025-07-03 06:00:414.90 4.50 -5.48%
APDN 2025-07-03 07:00:404.90 4.55 -5.48%
APDN 2025-07-03 08:00:454.90 4.55 -3.29%
APDN 2025-07-03 10:00:384.90 4.75 0.22%
APDN 2025-07-03 11:00:394.90 4.59 -2.19%
APDN 2025-07-03 12:00:374.90 4.75 -0.22%
APDN 2025-07-03 13:00:354.70 4.66 -3.07%
APDN 2025-07-03 14:00:334.90 4.59 -0.83%
APDN 2025-07-03 15:00:374.90 4.65 -0.83%
APDN 2025-07-03 16:00:394.81 4.65 -0.83%
APDN 2025-07-03 17:00:374.90 4.65 -0.83%
APDN 2025-07-03 18:00:360.00 0.00 -0.83%
2025-07-07
APDN 2025-07-07 05:00:455.31 4.30 -0.83%
APDN 2025-07-07 06:00:445.31 4.62 -0.83%
APDN 2025-07-07 07:00:375.31 4.62 0.00%
APDN 2025-07-07 08:00:385.23 4.62 0.00%
APDN 2025-07-07 09:00:465.17 4.17 0.00%
APDN 2025-07-07 10:00:424.80 4.58 0.21%
APDN 2025-07-07 11:00:475.19 4.95 9.56%
APDN 2025-07-07 12:00:364.85 4.59 1.87%
APDN 2025-07-07 13:00:334.87 4.73 2.70%
APDN 2025-07-07 14:00:364.81 4.74 4.37%
APDN 2025-07-07 15:00:314.85 4.79 3.12%
APDN 2025-07-07 16:00:364.97 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 17:00:405.51 5.22 15.98%
APDN 2025-07-07 18:00:395.21 4.88 6.48%
APDN 2025-07-07 19:00:375.21 4.88 7.13%
APDN 2025-07-07 21:00:340.00 0.00 7.13%
2025-07-08
APDN 2025-07-08 05:00:435.76 4.50 0.00%
APDN 2025-07-08 06:00:425.29 4.50 -1.73%
APDN 2025-07-08 07:00:315.25 4.50 3.67%
APDN 2025-07-08 08:00:355.18 4.71 0.00%
APDN 2025-07-08 09:00:365.10 4.98 0.86%
APDN 2025-07-08 10:00:335.07 4.88 -3.46%
APDN 2025-07-08 11:00:345.13 4.94 0.43%
APDN 2025-07-08 12:00:345.40 5.22 4.10%
APDN 2025-07-08 13:00:375.39 5.15 5.40%
APDN 2025-07-08 14:00:355.35 5.20 4.10%
APDN 2025-07-08 15:00:395.42 5.23 6.70%
APDN 2025-07-08 16:00:395.45 5.42 8.21%
APDN 2025-07-08 17:00:435.61 5.00 4.95%
APDN 2025-07-08 21:00:400.00 0.00 4.95%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.