>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding APDN »    APDN Split History »
Home Free Dividend Report Stock Splits Calendar APDN Historical Stock Prices Preferred Stock Newsletter APDN Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
APDN Historical Price Range
Date Open High Low Close Volume
09/30/2025 $3.93 $4.04 $3.40 $3.88 1.16M
10/01/2025 $4.00 $4.74 $3.86 $4.49 1.73M
10/02/2025 $4.36 $4.62 $3.95 $4.10 534.60K
10/03/2025 $4.11 $4.45 $4.11 $4.27 226.80K
10/06/2025 $4.62 $5.87 $4.61 $5.62 2.76M
About APDN
Applied DNA Sciences, Inc. is a biotechnology company that develops, and markets deoxyribonucleic acid (DNA) based technology solutions. Co. is utilizing its LinearDNA large-scale polymerase chain reaction (PCR) based manufacturing platform. Co.'s proprietary platform produces large quantities of DNA for use in the nucleic acid-based in vitro diagnostics and preclinical nucleic-acid based drug development and manufacturing markets and for supply chain security, anti-counterfeiting and anti-theft technology purposes. It also develops PCR-based molecular in vitro diagnostics for covid-19.
APDN historical stock prices picture
APDN (APDN) has the following price history information. Looking back at APDN historical stock prices for the last five trading days, on September 30, 2025, APDN opened at $3.93, traded as high as $4.04 and as low as $3.40, and closed at $3.88. Trading volume was a total of 1.16M shares. On October 01, 2025, APDN opened at $4.00, traded as high as $4.74 and as low as $3.86, and closed at $4.49. Trading volume was a total of 1.73M shares. On October 02, 2025, APDN opened at $4.36, traded as high as $4.62 and as low as $3.95, and closed at $4.10. Trading volume was a total of 534.60K shares. On October 03, 2025, APDN opened at $4.11, traded as high as $4.45 and as low as $4.11, and closed at $4.27. Trading volume was a total of 226.80K shares. On October 06, 2025, APDN opened at $4.62, traded as high as $5.87 and as low as $4.61, and closed at $5.62. Trading volume was a total of 2.76M shares.

APDN Historical Stock Prices By Date:

APDN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into APDN shares, starting with a $10,000 purchase of APDN, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested
Start date: 08/10/2016
End date: 10/06/2025
Start price/share: $1,866,000.00
End price/share: $5.62
Dividends collected/share: $0.00
Total return: -100.00%
Average Annual Total Return: -75.03%
Starting investment: $10,000.00
Ending investment: $0.03
Years: 9.16
APDN Historical Closing Prices
Date Close
09/30/2025$3.88
10/01/2025$4.49
10/02/2025$4.10
10/03/2025$4.27
10/06/2025$5.62
Industrials Historical Prices
APDN is categorized under the Industrials sector; below are some other companies in the same sector:

APDNW Historical Stock Prices
APH Historical Stock Prices
APWC Historical Stock Prices
AQUA Historical Stock Prices
ARC Historical Stock Prices
ARCB Historical Stock Prices
ARCW Historical Stock Prices
ARG Historical Stock Prices
ARII Historical Stock Prices
ARTW Historical Stock Prices

Also explore: APDN shares outstanding history

Email EnvelopeFree APDN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

APDN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.