Applied DNA Sciences (APDN) Stock Chart & Stock Price History → Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad) Free APDN Stock Alerts $3.75 -0.34 (-8.31%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Applied DNA Sciences Stock Price Performance5 Day Performance-2.60%1 Month Performance-53.14%3 Month Performance-67.35%6 Month Performance-77.44%Year-To-Date Performance-69.60%1 Year Performance-81.80% Receive APDN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Applied DNA Sciences and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchGold ManiaFormer Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).See his free reveal right here. APDN Stock Chart for Saturday, May, 4, 2024 APDN Chart by TradingView Applied DNA Sciences Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$4.09$3.75-8.31%$4.75$3.59145,849 shs$3.18 million05/02/2024$4.03$4.09+1.49%$4.16$3.9415,124 shs$3.48 million05/01/2024$4.01$4.03+0.50%$4.39$3.7149,677 shs$3.43 million04/30/2024$3.85$4.01+4.16%$4.09$3.6046,175 shs$3.41 million04/29/2024$4.37$3.85-11.90%$4.34$3.7036,092 shs$3.27 million04/26/2024$5.00$4.37-12.60%$4.92$4.1084,030 shs$74.20 million Get the Latest News and Ratings for APDN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied DNA Sciences and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$4.78$5.00+4.69%$5.07$4.07100,712 shs$84.90 million04/24/2024$5.80$4.78-17.66%$5.60$4.4060,181 shs$4.06 million04/23/2024$6.60$5.80-12.12%$6.78$5.6040,571 shs$4.92 million04/22/2024$6.86$6.60-3.82%$7.10$6.601,769 shs$5.60 million04/19/2024$6.90$6.86-0.55%$7.40$6.604,263 shs$5.83 million04/18/2024$6.66$6.90+3.60%$7.52$6.606,510 shs$5.86 million04/17/2024$6.89$6.66-3.28%$7.40$6.304,181 shs$5.65 million04/16/2024$7.20$6.89-4.41%$7.60$6.808,831 shs$5.85 million04/15/2024$7.58$7.20-4.91%$7.80$7.206,167 shs$6.12 million04/12/2024$7.62$7.58-0.58%$7.94$7.501,850 shs$6.43 million04/11/2024$7.70$7.62-1.04%$7.96$7.605,151 shs$6.47 million04/10/2024$7.82$7.70-1.56%$8.40$7.692,343 shs$6.54 million04/09/2024$7.93$7.82-1.36%$8.60$7.694,824 shs$6.64 million04/08/2024$7.80$7.93+1.64%$8.00$7.805,244 shs$6.73 million04/05/2024$8.00$7.82-2.27%$8.40$7.803,955 shs$6.64 million04/04/2024$8.80$8.00-9.07%$8.42$7.4017,480 shs$6.79 million04/03/2024$8.58$8.80+2.56%$9.00$8.204,767 shs$7.47 million04/02/2024$8.40$8.58+2.14%$8.88$8.102,518 shs$7.28 million04/01/2024$8.20$8.40+2.44%$9.20$8.406,968 shs$7.13 million03/29/2024$8.20$8.20$8.98$8.202,525 shs$6.96 million03/28/2024$8.56$8.20-4.21%$8.98$8.202,519 shs$6.96 million03/27/2024$8.71$8.56-1.77%$8.98$8.203,129 shs$7.27 million03/26/2024$9.60$8.71-9.23%$9.80$8.714,060 shs$7.40 million03/25/2024$9.98$9.60-3.81%$9.90$9.232,899 shs$8.15 million03/22/2024$10.00$9.98-0.20%$10.13$9.404,784 shs$8.47 million03/21/2024$10.00$10.00$10.13$9.065,445 shs$8.49 million03/20/2024$8.93$10.00+11.98%$10.44$8.6010,589 shs$8.49 million03/19/2024$8.80$8.93+1.48%$9.54$8.2011,346 shs$7.58 million03/18/2024$7.36$8.80+19.57%$9.00$7.4451,485 shs$7.47 million03/15/2024$7.44$7.36-1.08%$8.60$7.3612,132 shs$6.25 million03/14/2024$9.67$7.44-23.08%$10.75$7.4423,073 shs$6.32 million03/13/2024$10.60$9.67-8.75%$11.02$9.677,098 shs$8.21 million03/12/2024$10.60$10.60$11.76$10.604,334 shs$9.00 million03/11/2024$10.88$10.60-2.57%$11.40$10.402,504 shs$9.00 millionThe #1 Crypto for AI (Ad)We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”Learn more about it by watching THIS NOW.03/08/2024$11.18$10.74-3.94%$11.00$10.357,403 shs$9.12 million03/07/2024$11.24$11.18-0.57%$11.35$11.001,779 shs$9.49 million03/06/2024$11.40$11.24-1.40%$11.40$10.825,946 shs$9.54 million03/05/2024$11.04$11.40+3.26%$11.50$10.963,183 shs$9.68 million03/04/2024$11.20$11.04-1.43%$11.60$11.004,125 shs$9.37 million03/01/2024$11.63$11.20-3.66%$12.00$11.005,456 shs$9.51 million02/29/2024$11.75$11.63-1.07%$12.38$11.402,072 shs$9.87 million02/28/2024$11.84$11.75-0.74%$12.20$11.232,414 shs$9.98 million02/27/2024$12.36$11.84-4.21%$12.46$11.805,931 shs$10.05 million02/26/2024$13.00$12.36-4.92%$13.00$11.803,944 shs$10.49 million02/23/2024$13.15$12.85-2.30%$14.34$12.227,026 shs$10.91 million02/22/2024$13.40$13.15-1.87%$13.78$12.984,196 shs$11.16 million02/21/2024$13.62$13.40-1.62%$14.40$12.9810,296 shs$11.38 million02/20/2024$12.80$13.62+6.41%$14.40$13.0016,847 shs$11.56 million02/19/2024$12.80$12.80$13.50$11.9119,085 shs$10.87 million02/16/2024$12.12$13.00+7.28%$13.50$11.9118,937 shs$11.04 million02/15/2024$12.08$12.12+0.31%$12.30$11.601,272 shs$10.29 million02/14/2024$11.80$12.08+2.37%$12.40$11.605,377 shs$10.26 million02/13/2024$11.32$11.80+4.24%$12.01$11.221,792 shs$10.02 million02/12/2024$12.20$11.32-7.21%$12.40$11.242,016 shs$9.61 million02/09/2024$12.00$12.20+1.67%$12.60$11.406,083 shs$8.39 million02/08/2024$12.00$12.00+0.02%$12.60$11.804,954 shs$8.25 million02/07/2024$11.31$12.00+6.08%$12.41$11.807,050 shs$8.25 million02/06/2024$11.40$11.31-0.79%$11.40$10.802,618 shs$7.78 million02/05/2024$11.48$11.40-0.73%$11.80$11.202,258 shs$7.84 million Related Companies: SuperCom Stock Chart Greenwave Technology Solutions Stock Chart JE Cleantech Stock Chart Crown ElectroKinetics Stock Chart American Rebel Stock Chart Mobilicom Stock Chart LogicMark Stock Chart View Stock Chart Digital Ally Stock Chart Advent Technologies Stock Chart Receive APDN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied DNA Sciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:APDN) was last updated on 5/4/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldElon to Transform U.S. Economy? Porter & CompanyAutomatic Income (from home)Awesomely, LLCGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchCould Your Accounts Be Frozen?Allegiance GoldThe Gold Grab of the CenturyColonial MetalsStock-Picking AI Predicts #1 Stock of 2024AltimetryThe A.I. story nobody is telling you (Read ASAP)TradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied DNA Sciences, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.