NASDAQ:APDN
Applied DNA Stock Price (Quote)
$0.410
-0.0180 (-4.21%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.368 | $0.623 | Thursday, 28th Mar 2024 APDN stock ended at $0.410. This is 4.21% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 9.51% from a day low at $0.410 to a day high of $0.449. |
90 days | $0.368 | $0.720 | |
52 weeks | $0.368 | $1.86 |
Historical Applied DNA Sciences Inc prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $0.428 | $0.449 | $0.410 | $0.410 | 50 371 |
2024-03-27 | $0.431 | $0.449 | $0.412 | $0.428 | 62 880 |
2024-03-26 | $0.480 | $0.490 | $0.436 | $0.436 | 81 116 |
2024-03-25 | $0.492 | $0.495 | $0.462 | $0.480 | 57 582 |
2024-03-22 | $0.506 | $0.506 | $0.470 | $0.499 | 94 572 |
2024-03-21 | $0.506 | $0.506 | $0.453 | $0.500 | 108 903 |
2024-03-20 | $0.469 | $0.522 | $0.430 | $0.500 | 207 784 |
2024-03-19 | $0.410 | $0.477 | $0.410 | $0.447 | 226 328 |
2024-03-18 | $0.373 | $0.450 | $0.372 | $0.440 | 1 023 920 |
2024-03-15 | $0.410 | $0.430 | $0.368 | $0.368 | 236 741 |
2024-03-14 | $0.500 | $0.537 | $0.372 | $0.372 | 456 268 |
2024-03-13 | $0.540 | $0.551 | $0.484 | $0.484 | 125 474 |
2024-03-12 | $0.559 | $0.588 | $0.530 | $0.530 | 86 600 |
2024-03-11 | $0.547 | $0.570 | $0.520 | $0.530 | 46 942 |
2024-03-08 | $0.540 | $0.550 | $0.518 | $0.544 | 148 043 |
2024-03-07 | $0.565 | $0.567 | $0.550 | $0.560 | 35 102 |
2024-03-06 | $0.559 | $0.570 | $0.541 | $0.562 | 118 916 |
2024-03-05 | $0.555 | $0.575 | $0.550 | $0.570 | 63 669 |
2024-03-04 | $0.560 | $0.580 | $0.550 | $0.552 | 81 647 |
2024-03-01 | $0.581 | $0.600 | $0.550 | $0.560 | 108 074 |
2024-02-29 | $0.619 | $0.619 | $0.570 | $0.581 | 37 456 |
2024-02-28 | $0.600 | $0.610 | $0.562 | $0.596 | 45 272 |
2024-02-27 | $0.618 | $0.623 | $0.590 | $0.592 | 117 122 |
2024-02-26 | $0.641 | $0.650 | $0.590 | $0.618 | 78 098 |
2024-02-23 | $0.660 | $0.717 | $0.611 | $0.650 | 139 934 |