NASDAQ:APDN
Applied DNA Stock Price (Quote)
$0.290
-0.0400 (-12.12%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.280 | $0.495 | Tuesday, 23rd Apr 2024 APDN stock ended at $0.290. This is 12.12% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 21.07% from a day low at $0.280 to a day high of $0.339. |
| 90 days | $0.280 | $0.720 | |
| 52 weeks | $0.280 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $0.373 | $0.450 | $0.372 | $0.440 | 1 023 920 |
| Mar 15, 2024 | $0.410 | $0.430 | $0.368 | $0.368 | 236 741 |
| Mar 14, 2024 | $0.500 | $0.537 | $0.372 | $0.372 | 456 268 |
| Mar 13, 2024 | $0.540 | $0.551 | $0.484 | $0.484 | 125 474 |
| Mar 12, 2024 | $0.559 | $0.588 | $0.530 | $0.530 | 86 600 |
| Mar 11, 2024 | $0.547 | $0.570 | $0.520 | $0.530 | 46 942 |
| Mar 08, 2024 | $0.540 | $0.550 | $0.518 | $0.544 | 148 043 |
| Mar 07, 2024 | $0.565 | $0.567 | $0.550 | $0.560 | 35 102 |
| Mar 06, 2024 | $0.559 | $0.570 | $0.541 | $0.562 | 118 916 |
| Mar 05, 2024 | $0.555 | $0.575 | $0.550 | $0.570 | 63 669 |
| Mar 04, 2024 | $0.560 | $0.580 | $0.550 | $0.552 | 81 647 |
| Mar 01, 2024 | $0.581 | $0.600 | $0.550 | $0.560 | 108 074 |
| Feb 29, 2024 | $0.619 | $0.619 | $0.570 | $0.581 | 37 456 |
| Feb 28, 2024 | $0.600 | $0.610 | $0.562 | $0.596 | 45 272 |
| Feb 27, 2024 | $0.618 | $0.623 | $0.590 | $0.592 | 117 122 |
| Feb 26, 2024 | $0.641 | $0.650 | $0.590 | $0.618 | 78 098 |
| Feb 23, 2024 | $0.660 | $0.717 | $0.611 | $0.650 | 139 934 |
| Feb 22, 2024 | $0.670 | $0.689 | $0.649 | $0.658 | 83 767 |
| Feb 21, 2024 | $0.720 | $0.720 | $0.649 | $0.670 | 205 920 |
| Feb 20, 2024 | $0.687 | $0.720 | $0.650 | $0.681 | 336 538 |
| Feb 16, 2024 | $0.603 | $0.675 | $0.596 | $0.640 | 378 160 |
| Feb 15, 2024 | $0.590 | $0.615 | $0.580 | $0.606 | 25 320 |
| Feb 14, 2024 | $0.582 | $0.620 | $0.580 | $0.604 | 107 474 |
| Feb 13, 2024 | $0.594 | $0.600 | $0.570 | $0.590 | 35 816 |
| Feb 12, 2024 | $0.610 | $0.620 | $0.562 | $0.566 | 40 262 |
