BNBX - APPLIED DNA SCIENCES INC
0.4959
-0.059 -11.938%
Share volume: 664,159
Last Updated: 04-21-2026
Business Services/Services – Research, Development, Testing Labs:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.56
-0.06
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $0.52 | $0.52 | $0.55 | $0.55 | $0.49 | $0.49 | $0.50 | $0.50 | 664,159 | $664,159.00 |
| 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 |
| 04-09-2026 | $0.60 | $0.60 | $0.65 | $0.65 | $0.60 | $0.60 | $0.62 | $0.62 | 110,324 | $110,324.00 |
| 04-08-2026 | $0.64 | $0.64 | $0.65 | $0.65 | $0.62 | $0.62 | $0.63 | $0.63 | 18,639 | $18,639.00 |