BNBX - APPLIED DNA SCIENCES INC
0.7
-0.039 -5.529%
Share volume: 44,175
Last Updated: 03-06-2026
Business Services/Services – Research, Development, Testing Labs:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$0.74
-0.04
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.75 | $0.75 | $0.76 | $0.76 | $0.70 | $0.70 | $0.70 | $0.70 | 44,175 | $43,997.00 |
| 03-05-2026 | $0.65 | $0.65 | $0.76 | $0.76 | $0.63 | $0.63 | $0.74 | $0.74 | 140,671 | $140,671.00 |
| 03-04-2026 | $0.66 | $0.66 | $0.68 | $0.68 | $0.61 | $0.61 | $0.61 | $0.61 | 88,804 | $88,804.00 |
| 03-03-2026 | $0.69 | $0.69 | $0.70 | $0.70 | $0.62 | $0.62 | $0.62 | $0.62 | 56,092 | $56,092.00 |
| 03-02-2026 | $0.70 | $0.70 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | $0.68 | 36,526 | $36,526.00 |
| 02-27-2026 | $0.70 | $0.70 | $0.73 | $0.73 | $0.69 | $0.69 | $0.71 | $0.71 | 57,270 | $57,270.00 |
| 02-26-2026 | $0.66 | $0.66 | $0.79 | $0.79 | $0.66 | $0.66 | $0.76 | $0.76 | 149,863 | $149,863.00 |
| 02-25-2026 | $0.80 | $0.80 | $0.85 | $0.85 | $0.76 | $0.76 | $0.80 | $0.80 | 110,849 | $110,849.00 |
| 02-24-2026 | $0.78 | $0.78 | $0.78 | $0.78 | $0.67 | $0.67 | $0.74 | $0.74 | 173,602 | $173,602.00 |
| 02-23-2026 | $0.77 | $0.77 | $0.82 | $0.82 | $0.76 | $0.76 | $0.76 | $0.76 | 15,112 | $15,112.00 |