NASDAQ:APDN
Applied DNA Stock Price (Quote)
$4.03
+0.0300 (+0.750%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.220 | $5.07 | Wednesday, 1st May 2024 APDN stock ended at $4.03. This is 0.750% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 18.46% from a day low at $3.71 to a day high of $4.39. |
| 90 days | $0.220 | $5.07 | |
| 52 weeks | $0.220 | $5.07 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $1.00 | $1.03 | $0.98 | $1.03 | 141 312 |
| May 02, 2023 | $0.98 | $1.02 | $0.98 | $1.00 | 48 394 |
| May 01, 2023 | $1.00 | $1.00 | $0.99 | $0.99 | 22 265 |
| Apr 28, 2023 | $0.98 | $1.00 | $0.97 | $0.97 | 92 467 |
| Apr 27, 2023 | $0.98 | $1.00 | $0.97 | $1.00 | 46 880 |
| Apr 26, 2023 | $1.00 | $1.02 | $0.98 | $0.98 | 42 679 |
| Apr 25, 2023 | $1.01 | $1.03 | $0.99 | $0.99 | 71 764 |
| Apr 24, 2023 | $1.02 | $1.04 | $1.02 | $1.04 | 13 559 |
| Apr 21, 2023 | $1.05 | $1.05 | $1.01 | $1.03 | 8 069 |
| Apr 20, 2023 | $1.01 | $1.04 | $1.01 | $1.04 | 22 861 |
| Apr 19, 2023 | $1.04 | $1.04 | $1.02 | $1.02 | 13 982 |
| Apr 18, 2023 | $1.01 | $1.06 | $1.01 | $1.04 | 37 057 |
| Apr 17, 2023 | $1.05 | $1.06 | $1.01 | $1.03 | 55 117 |
| Apr 14, 2023 | $1.04 | $1.05 | $1.03 | $1.05 | 24 044 |
| Apr 13, 2023 | $1.07 | $1.07 | $1.03 | $1.03 | 29 708 |
| Apr 12, 2023 | $1.08 | $1.08 | $1.04 | $1.07 | 30 355 |
| Apr 11, 2023 | $1.08 | $1.09 | $1.02 | $1.06 | 98 131 |
| Apr 10, 2023 | $1.11 | $1.11 | $1.06 | $1.07 | 80 143 |
| Apr 06, 2023 | $1.09 | $1.10 | $1.01 | $1.03 | 73 484 |
| Apr 05, 2023 | $1.10 | $1.10 | $1.08 | $1.08 | 14 059 |
| Apr 04, 2023 | $1.11 | $1.12 | $1.09 | $1.10 | 22 045 |
| Apr 03, 2023 | $1.09 | $1.14 | $1.09 | $1.11 | 21 165 |
| Mar 31, 2023 | $1.12 | $1.15 | $1.12 | $1.13 | 61 253 |
| Mar 30, 2023 | $1.16 | $1.16 | $1.12 | $1.15 | 32 846 |
| Mar 29, 2023 | $1.14 | $1.17 | $1.12 | $1.12 | 344 704 |
