NASDAQ:APDN
Applied DNA Stock Price (Quote)
$0.343
+0.0055 (+1.63%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.315 | $0.522 | Friday, 19th Apr 2024 APDN stock ended at $0.343. This is 1.63% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 12.08% from a day low at $0.330 to a day high of $0.370. |
| 90 days | $0.315 | $0.720 | |
| 52 weeks | $0.315 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $1.27 | $1.29 | $1.22 | $1.23 | 28 209 |
| 2023-09-13 | $1.27 | $1.31 | $1.27 | $1.28 | 8 208 |
| 2023-09-12 | $1.30 | $1.31 | $1.27 | $1.27 | 18 899 |
| 2023-09-11 | $1.28 | $1.35 | $1.28 | $1.31 | 16 588 |
| 2023-09-08 | $1.29 | $1.32 | $1.29 | $1.29 | 20 065 |
| 2023-09-07 | $1.26 | $1.30 | $1.26 | $1.30 | 39 224 |
| 2023-09-06 | $1.27 | $1.30 | $1.27 | $1.27 | 17 766 |
| 2023-09-05 | $1.28 | $1.34 | $1.28 | $1.29 | 18 223 |
| 2023-09-01 | $1.26 | $1.32 | $1.26 | $1.28 | 22 411 |
| 2023-08-31 | $1.32 | $1.34 | $1.26 | $1.28 | 34 904 |
| 2023-08-30 | $1.36 | $1.36 | $1.26 | $1.26 | 24 979 |
| 2023-08-29 | $1.25 | $1.31 | $1.25 | $1.27 | 48 576 |
| 2023-08-28 | $1.36 | $1.39 | $1.22 | $1.26 | 223 315 |
| 2023-08-25 | $1.41 | $1.45 | $1.34 | $1.39 | 45 047 |
| 2023-08-24 | $1.42 | $1.49 | $1.37 | $1.46 | 31 302 |
| 2023-08-23 | $1.34 | $1.53 | $1.33 | $1.45 | 105 938 |
| 2023-08-22 | $1.35 | $1.36 | $1.34 | $1.35 | 13 864 |
| 2023-08-21 | $1.35 | $1.38 | $1.33 | $1.35 | 30 135 |
| 2023-08-18 | $1.45 | $1.45 | $1.33 | $1.35 | 53 175 |
| 2023-08-17 | $1.51 | $1.51 | $1.46 | $1.49 | 22 096 |
| 2023-08-16 | $1.48 | $1.53 | $1.48 | $1.50 | 10 983 |
| 2023-08-15 | $1.50 | $1.55 | $1.49 | $1.51 | 22 258 |
| 2023-08-14 | $1.53 | $1.53 | $1.47 | $1.51 | 77 015 |
| 2023-08-11 | $1.68 | $1.71 | $1.53 | $1.56 | 89 743 |
| 2023-08-10 | $1.56 | $1.80 | $1.56 | $1.75 | 162 851 |
