NASDAQ:APDN
Applied DNA Stock Price (Quote)
$0.343
+0.0055 (+1.63%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.315 | $0.522 | Friday, 19th Apr 2024 APDN stock ended at $0.343. This is 1.63% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 12.08% from a day low at $0.330 to a day high of $0.370. |
| 90 days | $0.315 | $0.720 | |
| 52 weeks | $0.315 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $0.338 | $0.370 | $0.330 | $0.343 | 85 215 |
| 2024-04-18 | $0.338 | $0.376 | $0.330 | $0.338 | 130 053 |
| 2024-04-17 | $0.370 | $0.370 | $0.315 | $0.333 | 83 515 |
| 2024-04-16 | $0.360 | $0.380 | $0.340 | $0.344 | 176 613 |
| 2024-04-15 | $0.389 | $0.390 | $0.360 | $0.360 | 123 164 |
| 2024-04-12 | $0.387 | $0.397 | $0.375 | $0.379 | 36 969 |
| 2024-04-11 | $0.393 | $0.398 | $0.380 | $0.381 | 102 925 |
| 2024-04-10 | $0.389 | $0.420 | $0.384 | $0.394 | 46 833 |
| 2024-04-09 | $0.400 | $0.430 | $0.384 | $0.392 | 96 235 |
| 2024-04-08 | $0.399 | $0.400 | $0.390 | $0.397 | 102 364 |
| 2024-04-05 | $0.410 | $0.420 | $0.390 | $0.390 | 79 073 |
| 2024-04-04 | $0.390 | $0.421 | $0.376 | $0.400 | 349 600 |
| 2024-04-03 | $0.420 | $0.450 | $0.410 | $0.442 | 94 799 |
| 2024-04-02 | $0.441 | $0.444 | $0.405 | $0.429 | 50 202 |
| 2024-04-01 | $0.431 | $0.460 | $0.420 | $0.420 | 139 363 |
| 2024-03-28 | $0.428 | $0.449 | $0.410 | $0.410 | 50 371 |
| 2024-03-27 | $0.431 | $0.449 | $0.412 | $0.428 | 62 880 |
| 2024-03-26 | $0.480 | $0.490 | $0.436 | $0.436 | 81 116 |
| 2024-03-25 | $0.492 | $0.495 | $0.462 | $0.480 | 57 582 |
| 2024-03-22 | $0.506 | $0.506 | $0.470 | $0.499 | 94 572 |
| 2024-03-21 | $0.506 | $0.506 | $0.453 | $0.500 | 108 903 |
| 2024-03-20 | $0.469 | $0.522 | $0.430 | $0.500 | 207 784 |
| 2024-03-19 | $0.410 | $0.477 | $0.410 | $0.447 | 226 328 |
| 2024-03-18 | $0.373 | $0.450 | $0.372 | $0.440 | 1 023 920 |
| 2024-03-15 | $0.410 | $0.430 | $0.368 | $0.368 | 236 741 |
