NASDAQ:APDN
Applied DNA Stock Price (Quote)
$5.00
+4.76 (+1,993.80%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.220 | $5.07 | Thursday, 25th Apr 2024 APDN stock ended at $5.00. This is 1,993.80% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 19.59% from a day low at $4.24 to a day high of $5.07. |
| 90 days | $0.220 | $5.07 | |
| 52 weeks | $0.220 | $5.07 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $0.635 | $0.640 | $0.620 | $0.633 | 49 730 |
| Jan 05, 2024 | $0.607 | $0.630 | $0.607 | $0.620 | 21 162 |
| Jan 04, 2024 | $0.635 | $0.640 | $0.607 | $0.625 | 10 547 |
| Jan 03, 2024 | $0.620 | $0.640 | $0.620 | $0.629 | 35 761 |
| Jan 02, 2024 | $0.602 | $0.639 | $0.600 | $0.620 | 37 198 |
| Dec 29, 2023 | $0.655 | $0.659 | $0.590 | $0.617 | 64 943 |
| Dec 28, 2023 | $0.650 | $0.650 | $0.630 | $0.640 | 69 854 |
| Dec 27, 2023 | $0.610 | $0.620 | $0.600 | $0.620 | 62 466 |
| Dec 26, 2023 | $0.666 | $0.666 | $0.615 | $0.620 | 68 652 |
| Dec 22, 2023 | $0.566 | $0.630 | $0.563 | $0.621 | 67 158 |
| Dec 21, 2023 | $0.610 | $0.620 | $0.521 | $0.571 | 202 797 |
| Dec 20, 2023 | $0.620 | $0.642 | $0.590 | $0.610 | 144 539 |
| Dec 19, 2023 | $0.650 | $0.660 | $0.616 | $0.620 | 134 963 |
| Dec 18, 2023 | $0.680 | $0.700 | $0.650 | $0.650 | 173 337 |
| Dec 15, 2023 | $0.700 | $0.700 | $0.620 | $0.621 | 170 503 |
| Dec 14, 2023 | $0.710 | $0.782 | $0.630 | $0.700 | 360 465 |
| Dec 13, 2023 | $0.610 | $0.790 | $0.607 | $0.760 | 255 174 |
| Dec 12, 2023 | $0.770 | $0.81 | $0.584 | $0.604 | 377 446 |
| Dec 11, 2023 | $0.88 | $0.88 | $0.736 | $0.755 | 166 076 |
| Dec 08, 2023 | $0.97 | $1.00 | $0.88 | $0.88 | 157 535 |
| Dec 07, 2023 | $1.04 | $1.14 | $1.04 | $1.08 | 37 747 |
| Dec 06, 2023 | $1.04 | $1.12 | $1.04 | $1.11 | 51 211 |
| Dec 05, 2023 | $1.01 | $1.09 | $1.00 | $1.03 | 36 255 |
| Dec 04, 2023 | $0.96 | $1.02 | $0.89 | $0.99 | 49 919 |
| Dec 01, 2023 | $0.89 | $0.98 | $0.86 | $0.95 | 60 349 |
