NASDAQ:APDN
Applied DNA Stock Price (Quote)
$0.338
+0.0046 (+1.38%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.315 | $0.522 | Thursday, 18th Apr 2024 APDN stock ended at $0.338. This is 1.38% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 13.88% from a day low at $0.330 to a day high of $0.376. |
| 90 days | $0.315 | $0.720 | |
| 52 weeks | $0.315 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $1.58 | $1.58 | $1.48 | $1.55 | 45 618 |
| 2023-08-07 | $1.64 | $1.65 | $1.51 | $1.56 | 74 528 |
| 2023-08-04 | $1.73 | $1.74 | $1.62 | $1.63 | 18 292 |
| 2023-08-03 | $1.66 | $1.75 | $1.66 | $1.70 | 66 854 |
| 2023-08-02 | $1.85 | $1.85 | $1.76 | $1.77 | 58 691 |
| 2023-08-01 | $1.77 | $1.86 | $1.66 | $1.86 | 147 108 |
| 2023-07-31 | $1.62 | $1.80 | $1.60 | $1.75 | 421 178 |
| 2023-07-28 | $1.61 | $1.62 | $1.55 | $1.58 | 78 963 |
| 2023-07-27 | $1.55 | $1.64 | $1.52 | $1.61 | 151 462 |
| 2023-07-26 | $1.45 | $1.54 | $1.40 | $1.51 | 103 356 |
| 2023-07-25 | $1.42 | $1.44 | $1.38 | $1.41 | 40 629 |
| 2023-07-24 | $1.40 | $1.42 | $1.35 | $1.40 | 70 769 |
| 2023-07-21 | $1.47 | $1.48 | $1.35 | $1.40 | 72 004 |
| 2023-07-20 | $1.45 | $1.48 | $1.41 | $1.41 | 36 677 |
| 2023-07-19 | $1.54 | $1.58 | $1.41 | $1.45 | 84 664 |
| 2023-07-18 | $1.61 | $1.61 | $1.50 | $1.55 | 146 794 |
| 2023-07-17 | $1.36 | $1.62 | $1.35 | $1.61 | 391 505 |
| 2023-07-14 | $1.39 | $1.43 | $1.29 | $1.33 | 390 971 |
| 2023-07-13 | $1.36 | $1.69 | $1.34 | $1.42 | 6 992 825 |
| 2023-07-12 | $1.33 | $1.34 | $1.26 | $1.27 | 62 569 |
| 2023-07-11 | $1.31 | $1.34 | $1.30 | $1.32 | 20 810 |
| 2023-07-10 | $1.33 | $1.35 | $1.30 | $1.32 | 37 530 |
| 2023-07-07 | $1.30 | $1.34 | $1.28 | $1.31 | 54 141 |
| 2023-07-06 | $1.30 | $1.31 | $1.27 | $1.30 | 17 736 |
| 2023-07-05 | $1.30 | $1.33 | $1.29 | $1.29 | 22 807 |
