BNBX - APPLIED DNA SCIENCES INC
0.497
-0.023 -4.628%
Share volume: 447,406
Last Updated: 04-23-2026
Business Services/Services – Research, Development, Testing Labs:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.52
-0.02
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $0.48 | $0.48 | $0.52 | $0.52 | $0.47 | $0.47 | $0.50 | $0.50 | 447,406 | $447,406.00 |
| 04-22-2026 | $0.50 | $0.50 | $0.54 | $0.54 | $0.49 | $0.49 | $0.52 | $0.52 | 369,635 | $369,635.00 |
| 04-21-2026 | $0.52 | $0.52 | $0.55 | $0.55 | $0.49 | $0.49 | $0.50 | $0.50 | 683,310 | $683,310.00 |
| 04-20-2026 | $0.59 | $0.59 | $0.62 | $0.62 | $0.48 | $0.48 | $0.56 | $0.56 | 35,853,968 | $35,853,968.00 |
| 04-17-2026 | $0.58 | $0.58 | $0.61 | $0.61 | $0.56 | $0.56 | $0.59 | $0.59 | 158,108 | $158,108.00 |
| 04-16-2026 | $0.63 | $0.63 | $0.65 | $0.65 | $0.52 | $0.52 | $0.58 | $0.58 | 421,190 | $421,190.00 |
| 04-15-2026 | $0.58 | $0.58 | $0.77 | $0.77 | $0.58 | $0.58 | $0.61 | $0.61 | 1,519,432 | $1,519,432.00 |
| 04-14-2026 | $0.69 | $0.69 | $0.69 | $0.69 | $0.56 | $0.56 | $0.58 | $0.58 | 9,404,136 | $9,404,136.00 |
| 04-13-2026 | $0.56 | $0.56 | $0.57 | $0.57 | $0.53 | $0.53 | $0.56 | $0.56 | 22,193 | $22,193.00 |
| 04-10-2026 | $0.63 | $0.63 | $0.63 | $0.63 | $0.57 | $0.57 | $0.58 | $0.58 | 63,083 | $63,083.00 |