NASDAQ:APDN
Applied DNA Stock Price (Quote)
$0.333
-0.0113 (-3.28%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.315 | $0.522 | Wednesday, 17th Apr 2024 APDN stock ended at $0.333. This is 3.28% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 17.46% from a day low at $0.315 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 |
| 2024-03-12 | $0.559 | $0.588 | $0.530 | $0.530 | 86 600 |
| 2024-03-11 | $0.547 | $0.570 | $0.520 | $0.530 | 46 942 |
| 2024-03-08 | $0.540 | $0.550 | $0.518 | $0.544 | 148 043 |
| 2024-03-07 | $0.565 | $0.567 | $0.550 | $0.560 | 35 102 |
| 2024-03-06 | $0.559 | $0.570 | $0.541 | $0.562 | 118 916 |
| 2024-03-05 | $0.555 | $0.575 | $0.550 | $0.570 | 63 669 |
| 2024-03-04 | $0.560 | $0.580 | $0.550 | $0.552 | 81 647 |
| 2024-03-01 | $0.581 | $0.600 | $0.550 | $0.560 | 108 074 |
| 2024-02-29 | $0.619 | $0.619 | $0.570 | $0.581 | 37 456 |
| 2024-02-28 | $0.600 | $0.610 | $0.562 | $0.596 | 45 272 |
| 2024-02-27 | $0.618 | $0.623 | $0.590 | $0.592 | 117 122 |
| 2024-02-26 | $0.641 | $0.650 | $0.590 | $0.618 | 78 098 |
| 2024-02-23 | $0.660 | $0.717 | $0.611 | $0.650 | 139 934 |
| 2024-02-22 | $0.670 | $0.689 | $0.649 | $0.658 | 83 767 |
| 2024-02-21 | $0.720 | $0.720 | $0.649 | $0.670 | 205 920 |
| 2024-02-20 | $0.687 | $0.720 | $0.650 | $0.681 | 336 538 |
| 2024-02-16 | $0.603 | $0.675 | $0.596 | $0.640 | 378 160 |
| 2024-02-15 | $0.590 | $0.615 | $0.580 | $0.606 | 25 320 |
| 2024-02-14 | $0.582 | $0.620 | $0.580 | $0.604 | 107 474 |
| 2024-02-13 | $0.594 | $0.600 | $0.570 | $0.590 | 35 816 |
| 2024-02-12 | $0.610 | $0.620 | $0.562 | $0.566 | 40 262 |
| 2024-02-09 | $0.590 | $0.630 | $0.570 | $0.610 | 121 596 |
| 2024-02-08 | $0.630 | $0.630 | $0.590 | $0.600 | 98 365 |
| 2024-02-07 | $0.600 | $0.620 | $0.590 | $0.600 | 138 426 |
| 2024-02-06 | $0.560 | $0.570 | $0.540 | $0.566 | 52 105 |
