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 |
| 2021-04-27 | $6.98 | $7.00 | $6.70 | $6.87 | 61 832 |
| 2021-04-26 | $6.76 | $6.96 | $6.72 | $6.89 | 101 475 |
| 2021-04-23 | $6.59 | $6.90 | $6.47 | $6.76 | 95 569 |
| 2021-04-22 | $6.46 | $6.74 | $6.42 | $6.59 | 118 007 |
| 2021-04-21 | $6.17 | $6.58 | $6.00 | $6.58 | 269 869 |
| 2021-04-20 | $5.97 | $6.10 | $5.85 | $5.99 | 94 110 |
| 2021-04-19 | $6.22 | $6.40 | $5.90 | $5.92 | 233 994 |
| 2021-04-16 | $6.44 | $6.49 | $6.22 | $6.30 | 122 185 |
| 2021-04-15 | $6.67 | $6.78 | $6.34 | $6.52 | 166 832 |
| 2021-04-14 | $6.88 | $6.94 | $6.54 | $6.61 | 205 358 |
| 2021-04-13 | $6.64 | $6.93 | $6.42 | $6.89 | 290 167 |
| 2021-04-12 | $7.07 | $7.81 | $6.55 | $6.63 | 2 119 339 |
| 2021-04-09 | $7.25 | $7.37 | $7.08 | $7.10 | 168 052 |
| 2021-04-08 | $7.84 | $8.25 | $7.32 | $7.40 | 697 623 |
| 2021-04-07 | $8.15 | $9.96 | $7.90 | $8.23 | 9 315 421 |
| 2021-04-06 | $7.29 | $7.37 | $7.06 | $7.27 | 138 897 |
| 2021-04-05 | $7.36 | $7.55 | $6.90 | $7.39 | 508 453 |
| 2021-04-01 | $7.20 | $7.60 | $7.07 | $7.60 | 187 828 |
| 2021-03-31 | $7.13 | $7.28 | $7.00 | $7.19 | 95 191 |
| 2021-03-30 | $7.14 | $7.31 | $7.01 | $7.10 | 111 765 |
| 2021-03-29 | $7.72 | $7.89 | $7.00 | $7.08 | 184 009 |
| 2021-03-26 | $8.02 | $8.08 | $7.59 | $7.78 | 106 925 |
| 2021-03-25 | $7.52 | $8.00 | $7.26 | $7.98 | 320 126 |
| 2021-03-24 | $8.10 | $8.31 | $7.62 | $7.68 | 122 156 |
| 2021-03-23 | $8.62 | $8.72 | $8.00 | $8.00 | 94 416 |
