NASDAQ:APDN
Applied DNA Stock Price (Quote)
$4.37
-0.630 (-12.60%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.220 | $5.07 | Friday, 26th Apr 2024 APDN stock ended at $4.37. This is 12.60% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 19.42% from a day low at $4.12 to a day high of $4.92. |
| 90 days | $0.220 | $5.07 | |
| 52 weeks | $0.220 | $5.07 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2020 | $8.18 | $8.30 | $6.91 | $7.00 | 302 408 |
| Oct 30, 2020 | $6.80 | $7.98 | $6.60 | $7.71 | 391 003 |
| Oct 29, 2020 | $6.86 | $6.93 | $6.79 | $6.85 | 14 732 |
| Oct 28, 2020 | $7.03 | $7.08 | $6.55 | $6.90 | 92 290 |
| Oct 27, 2020 | $7.55 | $7.61 | $7.01 | $7.14 | 109 166 |
| Oct 26, 2020 | $7.60 | $7.67 | $7.30 | $7.63 | 124 435 |
| Oct 23, 2020 | $7.80 | $7.85 | $7.54 | $7.70 | 81 292 |
| Oct 22, 2020 | $7.75 | $7.90 | $7.75 | $7.81 | 75 583 |
| Oct 21, 2020 | $7.98 | $7.98 | $7.66 | $7.75 | 35 638 |
| Oct 20, 2020 | $7.53 | $8.04 | $7.50 | $7.93 | 92 704 |
| Oct 19, 2020 | $7.66 | $7.80 | $7.53 | $7.54 | 51 028 |
| Oct 16, 2020 | $7.86 | $7.95 | $7.64 | $7.70 | 96 641 |
| Oct 15, 2020 | $7.98 | $8.10 | $7.83 | $7.90 | 95 417 |
| Oct 14, 2020 | $8.16 | $8.21 | $8.02 | $8.12 | 184 143 |
| Oct 13, 2020 | $8.05 | $8.41 | $7.91 | $8.16 | 373 157 |
| Oct 12, 2020 | $7.85 | $8.19 | $7.66 | $7.99 | 247 539 |
| Oct 09, 2020 | $7.62 | $7.71 | $7.57 | $7.64 | 58 839 |
| Oct 08, 2020 | $7.65 | $7.72 | $7.54 | $7.66 | 53 912 |
| Oct 07, 2020 | $7.70 | $7.82 | $7.53 | $7.54 | 71 655 |
| Oct 06, 2020 | $7.59 | $7.74 | $7.50 | $7.71 | 98 573 |
| Oct 05, 2020 | $7.47 | $7.62 | $7.42 | $7.50 | 43 074 |
| Oct 02, 2020 | $7.57 | $7.67 | $7.37 | $7.40 | 114 742 |
| Oct 01, 2020 | $7.68 | $7.85 | $7.55 | $7.60 | 82 329 |
| Sep 30, 2020 | $7.80 | $8.06 | $7.67 | $7.73 | 96 345 |
| Sep 29, 2020 | $8.38 | $8.94 | $7.72 | $7.80 | 617 151 |
