NASDAQ:APDN
Applied DNA Stock Price (Quote)
$0.360
-0.0186 (-4.91%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.360 | $0.522 | Monday, 15th Apr 2024 APDN stock ended at $0.360. This is 4.91% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 8.28% from a day low at $0.360 to a day high of $0.390. |
| 90 days | $0.360 | $0.720 | |
| 52 weeks | $0.360 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-22 | $1.13 | $1.15 | $1.11 | $1.15 | 38 801 |
| 2023-05-19 | $1.15 | $1.15 | $1.10 | $1.14 | 36 944 |
| 2023-05-18 | $1.15 | $1.16 | $1.11 | $1.14 | 48 580 |
| 2023-05-17 | $1.13 | $1.15 | $1.11 | $1.15 | 37 945 |
| 2023-05-16 | $1.10 | $1.11 | $1.10 | $1.11 | 61 936 |
| 2023-05-15 | $1.12 | $1.12 | $1.07 | $1.10 | 46 071 |
| 2023-05-12 | $1.08 | $1.11 | $1.05 | $1.07 | 65 226 |
| 2023-05-11 | $1.10 | $1.10 | $1.05 | $1.08 | 43 656 |
| 2023-05-10 | $1.09 | $1.09 | $1.07 | $1.09 | 12 837 |
| 2023-05-09 | $1.04 | $1.08 | $1.02 | $1.08 | 176 172 |
| 2023-05-08 | $1.02 | $1.04 | $1.01 | $1.04 | 41 878 |
| 2023-05-05 | $1.02 | $1.03 | $1.00 | $1.02 | 45 477 |
| 2023-05-04 | $1.02 | $1.05 | $1.01 | $1.03 | 13 544 |
| 2023-05-03 | $1.00 | $1.03 | $0.98 | $1.03 | 141 312 |
| 2023-05-02 | $0.98 | $1.02 | $0.98 | $1.00 | 48 394 |
| 2023-05-01 | $1.00 | $1.00 | $0.99 | $0.99 | 22 265 |
| 2023-04-28 | $0.98 | $1.00 | $0.97 | $0.97 | 92 467 |
| 2023-04-27 | $0.98 | $1.00 | $0.97 | $1.00 | 46 880 |
| 2023-04-26 | $1.00 | $1.02 | $0.98 | $0.98 | 42 679 |
| 2023-04-25 | $1.01 | $1.03 | $0.99 | $0.99 | 71 764 |
| 2023-04-24 | $1.02 | $1.04 | $1.02 | $1.04 | 13 559 |
| 2023-04-21 | $1.05 | $1.05 | $1.01 | $1.03 | 8 069 |
| 2023-04-20 | $1.01 | $1.04 | $1.01 | $1.04 | 22 861 |
| 2023-04-19 | $1.04 | $1.04 | $1.02 | $1.02 | 13 982 |
| 2023-04-18 | $1.01 | $1.06 | $1.01 | $1.04 | 37 057 |
