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 |
| 2021-02-11 | $12.20 | $13.64 | $11.34 | $12.57 | 3 180 735 |
| 2021-02-10 | $10.94 | $12.97 | $10.20 | $12.23 | 4 064 209 |
| 2021-02-09 | $10.79 | $10.80 | $10.20 | $10.30 | 756 558 |
| 2021-02-08 | $11.00 | $11.17 | $10.44 | $10.87 | 459 778 |
| 2021-02-05 | $11.10 | $11.10 | $10.46 | $10.82 | 454 690 |
| 2021-02-04 | $11.03 | $11.38 | $10.81 | $10.91 | 499 731 |
| 2021-02-03 | $11.21 | $11.60 | $10.70 | $11.02 | 695 580 |
| 2021-02-02 | $12.15 | $12.28 | $10.95 | $11.10 | 971 513 |
| 2021-02-01 | $11.44 | $12.83 | $11.40 | $11.92 | 1 857 781 |
| 2021-01-29 | $9.97 | $11.50 | $9.80 | $11.14 | 1 235 827 |
| 2021-01-28 | $10.47 | $10.68 | $9.70 | $9.85 | 810 491 |
| 2021-01-27 | $10.70 | $11.81 | $10.06 | $10.87 | 1 692 520 |
| 2021-01-26 | $9.89 | $11.42 | $9.70 | $11.10 | 2 138 637 |
| 2021-01-25 | $10.45 | $10.65 | $9.50 | $9.65 | 925 766 |
| 2021-01-22 | $10.16 | $10.66 | $10.11 | $10.46 | 650 778 |
| 2021-01-21 | $10.00 | $10.88 | $9.80 | $10.41 | 1 140 987 |
| 2021-01-20 | $11.12 | $11.33 | $10.40 | $11.01 | 1 109 566 |
| 2021-01-19 | $11.24 | $11.69 | $10.31 | $11.20 | 2 511 684 |
| 2021-01-15 | $9.92 | $12.87 | $9.13 | $11.00 | 11 552 232 |
| 2021-01-14 | $9.13 | $9.37 | $8.80 | $8.91 | 1 254 560 |
| 2021-01-13 | $9.05 | $9.40 | $8.70 | $8.96 | 1 283 651 |
| 2021-01-12 | $8.83 | $9.70 | $8.38 | $9.25 | 3 659 114 |
| 2021-01-11 | $9.29 | $9.67 | $8.48 | $8.84 | 6 158 608 |
| 2021-01-08 | $5.71 | $12.35 | $5.56 | $11.64 | 21 281 149 |
| 2021-01-07 | $5.69 | $5.74 | $5.55 | $5.68 | 160 599 |
