Applied DNA Sciences, Inc.
APDNNASDAQHealthcare
$5.62
+$1.35(+31.62%)
Market Cap$7257454
P/E Ratio—
52W High$319.95
52W Low$2.13
Applied DNA Sciences, Inc.（APDN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
apdn · 日线历史（复权）· FMP · 截至 2025年11月3日
5-Year High5Y
$99,750.00
Jun 10, 2021
-100.0% from here
5-Year Low5Y
$2.13
Sep 5, 2025
+163.8% from low
IPO Priceadj.
—
Jul 15, 2003
+0.0% since IPO
1 Year Ago
$5.17
Jun 9, 2025
+8.7% in 1Y
5 Years Ago
$96,600.00
Jun 9, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · APDN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | $3.35 | $3.56 | $3.26 | $3.40 | $3.40 | 133K | +1.49% |
| Oct 31, 2025 | $3.67 | $3.74 | $3.33 | $3.45 | $3.45 | 112K | -5.99% |
| Oct 30, 2025 | $3.56 | $3.77 | $3.56 | $3.67 | $3.67 | 92K | +3.09% |
| Oct 29, 2025 | $3.77 | $3.87 | $3.57 | $3.63 | $3.63 | 177K | -3.71% |
| Oct 28, 2025 | $3.75 | $3.83 | $3.69 | $3.80 | $3.80 | 250K | +1.33% |
| Oct 27, 2025 | $3.75 | $3.88 | $3.61 | $3.75 | $3.75 | 243K | +0.00% |
| Oct 24, 2025 | $3.89 | $4.13 | $3.75 | $3.78 | $3.78 | 341K | -2.83% |
| Oct 23, 2025 | $4.25 | $4.35 | $3.42 | $3.89 | $3.89 | 1.2M | -8.47% |
| Oct 22, 2025 | $5.01 | $6.17 | $4.42 | $4.80 | $4.80 | 55.0M | -4.19% |
| Oct 21, 2025 | $3.42 | $3.59 | $3.41 | $3.42 | $3.42 | 53K | +0.00% |
| Oct 20, 2025 | $3.46 | $3.76 | $3.36 | $3.49 | $3.49 | 76K | +0.87% |
| Oct 17, 2025 | $3.52 | $3.65 | $3.41 | $3.47 | $3.47 | 44K | -1.42% |
| Oct 16, 2025 | $3.73 | $3.88 | $3.57 | $3.57 | $3.57 | 82K | -4.29% |
| Oct 15, 2025 | $3.83 | $3.91 | $3.71 | $3.81 | $3.81 | 70K | -0.52% |
| Oct 14, 2025 | $3.83 | $3.94 | $3.64 | $3.86 | $3.86 | 77K | +0.78% |
| Oct 13, 2025 | $4.11 | $4.21 | $3.75 | $3.83 | $3.83 | 302K | -6.81% |
| Oct 10, 2025 | $4.20 | $4.45 | $4.18 | $4.29 | $4.29 | 164K | +2.14% |
| Oct 9, 2025 | $4.30 | $4.50 | $4.00 | $4.43 | $4.43 | 193K | +3.02% |
| Oct 8, 2025 | $4.75 | $5.00 | $4.23 | $4.31 | $4.31 | 241K | -9.26% |
| Oct 7, 2025 | $5.83 | $5.85 | $4.23 | $4.65 | $4.65 | 700K | -20.24% |
Showing 1–20 of 1,081 records
Annual Stock Price Performance · APDN
Jan 1 → Dec 31 · 5 years2025-97.7%$150.75 → $3.40
-97.7%
2024-98.3%$9030.00 → $153.00
-98.3%
2023-62.8%$24900.00 → $9252.00
-62.8%
2022-59.1%$60900.00 → $24900.00
-59.1%
2021-37.7%$96750.00 → $60300.00
-37.7%
Best Year2021 · -37.7%
Worst Year2024 · -98.3%
Positive Years0 / 5
Avg Annual Return-71.1%
5Y Total Return-100.0%
5Y CAGR~-87.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in APDN?
If you invested $1,000 in APDN 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-85.8% / yr
Profit$-1,000
Based on Jun 9, 2021 · $96600.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Applied DNA Sciences, Inc.（APDN）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APDN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APDN 历史股价FMP 日线复权 OHLCV