Applied DNA Sciences, Inc. (APDN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
APDN Historical Return
If you invested $1000 in Applied DNA Sciences, Inc. (APDN) 10 years ago, it would be worth $0 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.07, while $1000 invested 1 year ago would be worth $1,328.61. This corresponds to total returns of -100%, -99.99%, 32.86%, respectively, with annualized returns of -72.08%, -85.27%, 32.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
APDN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 03, 2025 | 3.35 | 3.4 | 3.4 | 3.56 | 3.26 | 133,403 |
| October 31, 2025 | 3.67 | 3.45 | 3.45 | 3.74 | 3.33 | 111,943 |
| October 30, 2025 | 3.56 | 3.67 | 3.67 | 3.77 | 3.56 | 92,002 |
| October 29, 2025 | 3.77 | 3.63 | 3.63 | 3.87 | 3.57 | 176,572 |
| October 28, 2025 | 3.75 | 3.8 | 3.8 | 3.83 | 3.69 | 250,101 |
| October 27, 2025 | 3.75 | 3.75 | 3.75 | 3.88 | 3.61 | 243,069 |
| October 24, 2025 | 3.89 | 3.78 | 3.78 | 4.13 | 3.75 | 341,185 |
| October 23, 2025 | 4.25 | 3.89 | 3.89 | 4.35 | 3.42 | 1.24M |
| October 22, 2025 | 5.01 | 4.8 | 4.8 | 6.17 | 4.42 | 55.01M |
| October 21, 2025 | 3.42 | 3.42 | 3.42 | 3.59 | 3.41 | 52,523 |
| October 20, 2025 | 3.46 | 3.49 | 3.49 | 3.76 | 3.36 | 76,380 |
| October 17, 2025 | 3.52 | 3.47 | 3.47 | 3.65 | 3.41 | 44,022 |
| October 16, 2025 | 3.73 | 3.57 | 3.57 | 3.88 | 3.57 | 81,761 |
| October 15, 2025 | 3.83 | 3.81 | 3.81 | 3.91 | 3.71 | 69,512 |
| October 14, 2025 | 3.83 | 3.86 | 3.86 | 3.94 | 3.64 | 76,943 |
| October 13, 2025 | 4.11 | 3.83 | 3.83 | 4.21 | 3.75 | 301,707 |
| October 10, 2025 | 4.2 | 4.29 | 4.29 | 4.45 | 4.18 | 163,594 |
| October 09, 2025 | 4.3 | 4.43 | 4.43 | 4.5 | 4 | 192,967 |
| October 08, 2025 | 4.75 | 4.31 | 4.31 | 5 | 4.23 | 240,505 |
| October 07, 2025 | 5.83 | 4.65 | 4.65 | 5.85 | 4.23 | 699,518 |
| October 06, 2025 | 4.62 | 5.62 | 5.62 | 5.87 | 4.61 | 2.88M |
| October 03, 2025 | 4.11 | 4.27 | 4.27 | 4.45 | 4.11 | 226,800 |
| October 02, 2025 | 4.36 | 4.1 | 4.1 | 4.62 | 3.95 | 534,624 |
| October 01, 2025 | 4 | 4.49 | 4.49 | 4.74 | 3.86 | 1.73M |
| September 30, 2025 | 3.93 | 3.88 | 3.88 | 4.04 | 3.4 | 1.16M |
| September 29, 2025 | 4.1 | 5.23 | 5.23 | 7.15 | 3.33 | 5.09M |
| September 26, 2025 | 2.88 | 4.14 | 4.14 | 4.42 | 2.88 | 7.98M |
| September 25, 2025 | 2.94 | 2.91 | 2.91 | 2.98 | 2.88 | 27,449 |
| September 24, 2025 | 2.93 | 2.97 | 2.97 | 3.05 | 2.9 | 76,908 |
| September 23, 2025 | 2.94 | 2.96 | 2.96 | 3.03 | 2.87 | 257,614 |
| September 22, 2025 | 2.92 | 2.98 | 2.98 | 3.01 | 2.86 | 68,345 |
| September 19, 2025 | 2.8 | 2.94 | 2.94 | 3.04 | 2.8 | 87,700 |
| September 18, 2025 | 2.88 | 2.87 | 2.87 | 2.95 | 2.83 | 37,300 |
| September 17, 2025 | 2.88 | 2.9 | 2.9 | 2.93 | 2.84 | 36,854 |
| September 16, 2025 | 2.79 | 2.88 | 2.88 | 2.97 | 2.78 | 74,002 |
| September 15, 2025 | 2.64 | 2.78 | 2.78 | 2.88 | 2.6 | 93,500 |
| September 12, 2025 | 2.42 | 2.68 | 2.68 | 2.76 | 2.42 | 154,900 |
| September 11, 2025 | 2.44 | 2.53 | 2.53 | 2.59 | 2.4 | 131,315 |
| September 10, 2025 | 2.5 | 2.6 | 2.6 | 3.83 | 2.47 | 3.28M |
| September 09, 2025 | 2.28 | 2.39 | 2.39 | 2.41 | 2.28 | 66,100 |
| September 08, 2025 | 2.38 | 2.32 | 2.32 | 2.38 | 2.24 | 82,514 |
| September 05, 2025 | 2.87 | 2.39 | 2.39 | 2.87 | 2.13 | 460,500 |
| September 04, 2025 | 2.89 | 2.88 | 2.88 | 2.9 | 2.82 | 53,204 |
| September 03, 2025 | 3.03 | 2.93 | 2.93 | 3.03 | 2.81 | 72,111 |
| September 02, 2025 | 3.26 | 3.03 | 3.03 | 3.3 | 2.96 | 79,500 |
| August 29, 2025 | 3.19 | 3.26 | 3.26 | 3.28 | 3.11 | 85,900 |
| August 28, 2025 | 3.25 | 3.19 | 3.19 | 3.25 | 3.12 | 49,930 |
| August 27, 2025 | 3.29 | 3.25 | 3.25 | 3.35 | 3.2 | 52,800 |
| August 26, 2025 | 3.41 | 3.35 | 3.35 | 3.46 | 3.28 | 51,118 |
| August 25, 2025 | 3.6 | 3.46 | 3.46 | 3.64 | 3.37 | 66,941 |
| August 22, 2025 | 3.58 | 3.48 | 3.48 | 3.62 | 3.37 | 52,126 |
| August 21, 2025 | 3.23 | 3.52 | 3.52 | 3.52 | 3.23 | 64,409 |
| August 20, 2025 | 3.59 | 3.22 | 3.22 | 3.6 | 3.2 | 80,192 |
| August 19, 2025 | 3.86 | 3.56 | 3.56 | 3.93 | 3.55 | 71,809 |
| August 18, 2025 | 4 | 3.94 | 3.94 | 4.01 | 3.85 | 61,116 |
| August 15, 2025 | 4.07 | 3.91 | 3.91 | 4.08 | 3.84 | 35,917 |
| August 14, 2025 | 4.2 | 4.07 | 4.07 | 4.2 | 3.9 | 80,746 |
| August 13, 2025 | 4.12 | 4.21 | 4.21 | 4.21 | 3.95 | 94,200 |
| August 12, 2025 | 4.22 | 4.06 | 4.06 | 4.25 | 4.04 | 45,369 |
| August 11, 2025 | 4.24 | 4.25 | 4.25 | 4.3 | 4.16 | 29,047 |
AD
