NASDAQ:APDN
Applied DNA Stock Price (Quote)
$3.60
-0.0300 (-0.83%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 APDN stock ended at $3.60. This is 0.83% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 15.29% from a day low at $3.27 to a day high of $3.77. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 17, 2020 | $6.00 | $6.40 | $5.83 | $6.24 | 1 287 361 |
| Dec 16, 2020 | $5.93 | $5.95 | $5.68 | $5.85 | 334 809 |
| Dec 15, 2020 | $6.20 | $6.20 | $5.83 | $5.84 | 411 525 |
| Dec 14, 2020 | $6.35 | $6.42 | $6.07 | $6.15 | 214 718 |
| Dec 11, 2020 | $6.40 | $6.57 | $6.21 | $6.35 | 365 385 |
| Dec 10, 2020 | $6.57 | $6.68 | $6.31 | $6.46 | 310 487 |
| Dec 09, 2020 | $6.76 | $6.98 | $6.52 | $6.57 | 752 057 |
| Dec 08, 2020 | $6.94 | $6.96 | $6.70 | $6.80 | 541 394 |
| Dec 07, 2020 | $7.25 | $7.27 | $6.84 | $6.87 | 800 304 |
| Dec 04, 2020 | $6.96 | $7.26 | $6.91 | $7.16 | 494 810 |
| Dec 03, 2020 | $7.36 | $7.36 | $6.93 | $7.01 | 207 467 |
| Dec 02, 2020 | $7.30 | $7.38 | $6.94 | $7.36 | 591 670 |
| Dec 01, 2020 | $7.47 | $7.47 | $6.96 | $7.18 | 277 853 |
| Nov 30, 2020 | $7.20 | $7.70 | $6.95 | $7.52 | 1 054 319 |
| Nov 27, 2020 | $6.79 | $7.23 | $6.60 | $7.18 | 271 088 |
| Nov 25, 2020 | $6.81 | $6.86 | $6.50 | $6.73 | 150 319 |
| Nov 24, 2020 | $6.97 | $7.23 | $6.71 | $6.79 | 288 810 |
| Nov 23, 2020 | $7.03 | $7.03 | $6.85 | $6.92 | 109 938 |
| Nov 20, 2020 | $6.97 | $7.15 | $6.87 | $7.05 | 113 190 |
| Nov 19, 2020 | $7.10 | $7.10 | $6.88 | $7.04 | 44 910 |
| Nov 18, 2020 | $7.10 | $7.26 | $6.91 | $7.06 | 105 174 |
| Nov 17, 2020 | $7.25 | $7.25 | $6.78 | $7.05 | 203 998 |
| Nov 16, 2020 | $6.80 | $7.29 | $6.80 | $7.23 | 317 966 |
| Nov 13, 2020 | $6.95 | $6.97 | $6.70 | $6.76 | 77 569 |
| Nov 12, 2020 | $6.93 | $7.12 | $6.62 | $6.89 | 160 756 |
