NASDAQ:APDN
Applied DNA Stock Price (Quote)
$3.75
-0.340 (-8.31%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 APDN stock ended at $3.75. This is 8.31% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 32.31% from a day low at $3.59 to a day high of $4.75. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 28, 2023 | $1.12 | $1.12 | $1.09 | $1.10 | 8 361 |
| Mar 27, 2023 | $1.06 | $1.15 | $1.05 | $1.10 | 40 930 |
| Mar 24, 2023 | $1.07 | $1.11 | $1.02 | $1.06 | 33 176 |
| Mar 23, 2023 | $1.15 | $1.15 | $1.07 | $1.08 | 31 835 |
| Mar 22, 2023 | $1.04 | $1.16 | $1.04 | $1.15 | 156 370 |
| Mar 21, 2023 | $1.05 | $1.10 | $1.02 | $1.04 | 88 532 |
| Mar 20, 2023 | $1.09 | $1.12 | $1.05 | $1.05 | 42 393 |
| Mar 17, 2023 | $1.05 | $1.13 | $1.05 | $1.09 | 140 151 |
| Mar 16, 2023 | $1.02 | $1.08 | $1.02 | $1.05 | 70 488 |
| Mar 15, 2023 | $1.02 | $1.05 | $1.01 | $1.02 | 89 397 |
| Mar 14, 2023 | $1.08 | $1.08 | $1.02 | $1.02 | 86 623 |
| Mar 13, 2023 | $1.08 | $1.10 | $1.03 | $1.08 | 56 183 |
| Mar 10, 2023 | $1.20 | $1.20 | $1.06 | $1.07 | 117 273 |
| Mar 09, 2023 | $1.27 | $1.27 | $1.19 | $1.22 | 66 167 |
| Mar 08, 2023 | $1.28 | $1.28 | $1.22 | $1.25 | 45 261 |
| Mar 07, 2023 | $1.28 | $1.28 | $1.22 | $1.26 | 44 788 |
| Mar 06, 2023 | $1.26 | $1.31 | $1.22 | $1.28 | 110 397 |
| Mar 03, 2023 | $1.40 | $1.41 | $1.18 | $1.32 | 417 440 |
| Mar 02, 2023 | $1.42 | $1.42 | $1.35 | $1.37 | 28 610 |
| Mar 01, 2023 | $1.42 | $1.49 | $1.38 | $1.42 | 33 191 |
| Feb 28, 2023 | $1.41 | $1.43 | $1.39 | $1.40 | 38 798 |
| Feb 27, 2023 | $1.47 | $1.47 | $1.44 | $1.44 | 20 001 |
| Feb 24, 2023 | $1.56 | $1.59 | $1.42 | $1.42 | 97 682 |
