NASDAQ:APDN
Applied DNA Stock Price (Quote)
$0.338
+0.0046 (+1.38%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.315 | $0.522 | Thursday, 18th Apr 2024 APDN stock ended at $0.338. This is 1.38% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 13.88% from a day low at $0.330 to a day high of $0.376. |
| 90 days | $0.315 | $0.720 | |
| 52 weeks | $0.315 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $8.31 | $8.90 | $8.31 | $8.77 | 118 965 |
| 2021-03-18 | $8.58 | $8.79 | $8.31 | $8.31 | 155 231 |
| 2021-03-17 | $8.31 | $8.80 | $8.15 | $8.59 | 115 777 |
| 2021-03-16 | $8.92 | $8.96 | $8.32 | $8.35 | 205 408 |
| 2021-03-15 | $9.28 | $9.28 | $8.81 | $8.97 | 285 930 |
| 2021-03-12 | $8.99 | $9.28 | $8.67 | $9.26 | 217 032 |
| 2021-03-11 | $8.95 | $9.35 | $8.75 | $9.12 | 311 913 |
| 2021-03-10 | $8.74 | $8.74 | $8.36 | $8.70 | 162 719 |
| 2021-03-09 | $8.00 | $8.55 | $7.86 | $8.54 | 567 432 |
| 2021-03-08 | $8.08 | $8.50 | $7.81 | $7.82 | 209 257 |
| 2021-03-05 | $7.79 | $7.95 | $6.88 | $7.93 | 295 146 |
| 2021-03-04 | $8.73 | $8.73 | $6.85 | $7.64 | 862 232 |
| 2021-03-03 | $9.10 | $9.10 | $8.47 | $8.78 | 521 388 |
| 2021-03-02 | $8.78 | $9.13 | $8.42 | $8.49 | 935 131 |
| 2021-03-01 | $9.02 | $9.13 | $8.55 | $8.66 | 247 065 |
| 2021-02-26 | $9.37 | $9.65 | $8.86 | $8.95 | 489 363 |
| 2021-02-25 | $9.19 | $10.26 | $9.02 | $9.69 | 1 294 744 |
| 2021-02-24 | $9.38 | $9.82 | $9.13 | $9.26 | 376 755 |
| 2021-02-23 | $9.70 | $9.71 | $7.96 | $9.30 | 831 141 |
| 2021-02-22 | $10.79 | $11.04 | $9.75 | $9.76 | 611 143 |
| 2021-02-19 | $11.01 | $11.34 | $10.86 | $11.14 | 383 115 |
| 2021-02-18 | $11.04 | $11.21 | $10.59 | $10.75 | 543 084 |
| 2021-02-17 | $11.01 | $11.69 | $11.00 | $11.23 | 666 850 |
| 2021-02-16 | $11.95 | $11.99 | $11.06 | $11.06 | 623 966 |
| 2021-02-12 | $10.90 | $12.47 | $10.60 | $11.87 | 1 487 193 |
