Applied DNA Sciences Inc - 21 Year Stock Price History | APDN

Historical daily share price chart and data for Applied DNA Sciences Inc since 2003 adjusted for splits and dividends. The latest closing stock price for Applied DNA Sciences Inc as of November 01, 2024 is 0.20.
  • The all-time high Applied DNA Sciences Inc stock closing price was 168033.60 on November 25, 2003.
  • The Applied DNA Sciences Inc 52-week high stock price is 22.80, which is 11300% above the current share price.
  • The Applied DNA Sciences Inc 52-week low stock price is 0.17, which is 15% below the current share price.
  • The average Applied DNA Sciences Inc stock price for the last 52 weeks is 6.28.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Applied DNA Sciences Inc Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 4.6195 12.4020 13.6200 0.1815 0.1963 -98.41%
2023 24.2635 31.4000 37.2000 11.4220 12.3360 -62.84%
2022 41.4319 88.4000 116.6000 13.6200 33.2000 -58.71%
2021 133.5683 106.4000 251.4000 80.4000 80.4000 -21.18%
2020 137.5870 88.6000 304.2000 56.0000 102.0000 21.72%
2019 327.9564 339.9200 570.0000 76.4000 83.8000 -73.81%
2018 1073.8712 1280.0000 1288.0000 287.1200 320.0000 -74.84%
2017 1517.9238 1520.0000 2624.0000 760.0000 1272.0000 -14.05%
2016 2343.5971 2488.0000 2984.0000 1400.0000 1480.0000 -42.90%
2015 2872.7165 2344.0000 7056.0000 1856.0000 2592.0000 12.11%
2014 5253.7604 7201.4400 8161.6320 1664.0000 2312.0000 -69.90%
2013 8005.4103 11042.2080 12482.4960 4320.8640 7681.5360 -23.81%
2012 5044.8488 2880.5760 13922.7840 1920.3840 10082.0160 250.00%
2011 3217.7863 2880.5760 4320.8640 2400.4800 2880.5760 0.00%
2010 2808.1806 3360.6720 5281.0560 1440.2880 2880.5760 0.00%
2009 4541.8606 2400.4800 9121.8240 1920.3840 2880.5760 20.00%
2008 4438.5160 4800.9600 9601.9200 1440.2880 2400.4800 -50.00%
2007 6832.2825 4800.9600 12962.5920 4320.8640 4800.9600 0.00%
2006 7235.8692 14402.8800 14402.8800 3360.6720 4800.9600 -68.75%
2005 34460.2240 66253.2480 74414.8800 8161.6320 15363.0720 -78.08%
2004 70324.5383 136827.3600 164672.9280 21124.2240 70094.0160 -51.33%
Sector Industry Market Cap Revenue
Industrial Products Protection - Safety Equipment & Services $0.002B $0.013B
Applied DNA Sciences, Inc. provides proprietary DNA-embedded biotechnology security solutions, using non-human DNA, that verify authenticity and protect corporate and government agencies from counterfeiting, fraud, piracy, product diversion, identity theft and unauthorized intrusion. They develop, market, and sub-license DNA security systems, supply-chain management systems and anti-counterfeit solutions. Applied DNA Sciences has an exclusive licensing and partnership agreement covering North America and Europe with Biowell Technology, Inc. of Taiwan.
Stock Name Country Market Cap PE Ratio
Axon Enterprise (AXON) United States $32.616B 205.51
Halma (HLMAF) United Kingdom $12.247B 0.00
Allegion (ALLE) Ireland $12.127B 18.98
ADT (ADT) United States $6.639B 10.03
MSA Safety Incorporporated (MSA) United States $6.447B 21.84
VERRA MOBILITY CORP (VRRM) United States $3.754B 21.92
Brady (BRC) United States $3.403B 16.99
Life360 (LIF) United States $3.289B 0.00
Resideo Technologies (REZI) United States $2.940B 10.57
Alarm Holdings (ALRM) United States $2.655B 32.67
Cadre Holdings (CDRE) United States $1.416B 32.60
NAPCO Security Technologies (NSSC) United States $1.266B 25.38
Digimarc (DMRC) United States $0.689B 0.00
Ituran Location And Control (ITRN) Israel $0.528B 10.40
Eastern (EML) United States $0.190B 15.88
Lakeland Industries (LAKE) United States $0.145B 33.20
SoundThinking (SSTI) United States $0.126B 0.00
Wrap Technologies (WRAP) United States $0.071B 0.00
Rectitude Holdings (RECT) Singapore $0.049B 0.00
Intellicheck Mobilisa (IDN) United States $0.049B 0.00
Senstar Technologies (SNT) Canada $0.037B 0.00
Hub Cyber Security (HUBC) Israel $0.014B 0.00
WISeKey Holding (WKEY) Switzerland $0.013B 0.00
Guardforce AI (GFAI) Singapore $0.011B 0.00
Mobilicom (MOB) Israel $0.007B 0.00
Digital Ally/NV (DGLY) United States $0.004B 0.00
American Rebel Holdings (AREB) United States $0.002B 0.00
SuperCom (SPCB) Israel $0.002B 0.23
LogicMark (LGMK) United States $0.001B 0.00