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 |
| Oct 25, 2023 | $0.84 | $0.89 | $0.790 | $0.82 | 43 916 |
| Oct 24, 2023 | $0.89 | $0.89 | $0.81 | $0.82 | 38 122 |
| Oct 23, 2023 | $0.89 | $0.95 | $0.81 | $0.82 | 46 350 |
| Oct 20, 2023 | $0.96 | $0.99 | $0.91 | $0.91 | 32 918 |
| Oct 19, 2023 | $1.03 | $1.04 | $0.96 | $0.97 | 34 171 |
| Oct 18, 2023 | $1.01 | $1.08 | $1.01 | $1.01 | 25 623 |
| Oct 17, 2023 | $1.04 | $1.11 | $1.01 | $1.01 | 25 799 |
| Oct 16, 2023 | $1.03 | $1.10 | $1.03 | $1.03 | 22 530 |
| Oct 13, 2023 | $1.05 | $1.09 | $1.03 | $1.03 | 18 689 |
| Oct 12, 2023 | $1.03 | $1.11 | $1.03 | $1.06 | 13 235 |
| Oct 11, 2023 | $1.09 | $1.09 | $1.03 | $1.05 | 16 053 |
| Oct 10, 2023 | $1.05 | $1.15 | $1.05 | $1.08 | 13 718 |
| Oct 09, 2023 | $1.08 | $1.09 | $1.01 | $1.04 | 19 302 |
| Oct 06, 2023 | $1.18 | $1.18 | $1.08 | $1.10 | 15 431 |
| Oct 05, 2023 | $1.06 | $1.13 | $1.06 | $1.09 | 12 716 |
| Oct 04, 2023 | $1.06 | $1.10 | $1.06 | $1.07 | 22 328 |
| Oct 03, 2023 | $1.10 | $1.20 | $1.08 | $1.09 | 53 656 |
| Oct 02, 2023 | $1.29 | $1.30 | $1.10 | $1.14 | 59 506 |
| Sep 29, 2023 | $1.21 | $1.30 | $1.21 | $1.21 | 16 774 |
| Sep 28, 2023 | $1.24 | $1.25 | $1.20 | $1.20 | 65 766 |
| Sep 27, 2023 | $1.21 | $1.33 | $1.21 | $1.23 | 41 002 |
| Sep 26, 2023 | $1.23 | $1.30 | $1.23 | $1.27 | 15 722 |
| Sep 25, 2023 | $1.24 | $1.34 | $1.22 | $1.23 | 21 328 |
| Sep 22, 2023 | $1.33 | $1.33 | $1.23 | $1.26 | 28 844 |
| Sep 21, 2023 | $1.28 | $1.36 | $1.24 | $1.32 | 22 301 |
