NASDAQ:APDN
Applied DNA Stock Price (Quote)
$3.74
+0.0050 (+0.134%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.220 | $5.07 | Thursday, 9th May 2024 APDN stock ended at $3.74. This is 0.134% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 11.76% from a day low at $3.57 to a day high of $3.99. |
| 90 days | $0.220 | $5.07 | |
| 52 weeks | $0.220 | $5.07 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2022 | $1.08 | $1.27 | $1.08 | $1.24 | 32 669 |
| May 11, 2022 | $1.30 | $1.30 | $1.15 | $1.18 | 39 385 |
| May 10, 2022 | $1.39 | $1.39 | $1.26 | $1.29 | 44 937 |
| May 09, 2022 | $1.44 | $1.55 | $1.31 | $1.35 | 47 899 |
| May 06, 2022 | $1.54 | $1.58 | $1.45 | $1.46 | 18 699 |
| May 05, 2022 | $1.55 | $1.55 | $1.49 | $1.52 | 32 228 |
| May 04, 2022 | $1.56 | $1.57 | $1.49 | $1.55 | 20 527 |
| May 03, 2022 | $1.51 | $1.59 | $1.48 | $1.53 | 71 007 |
| May 02, 2022 | $1.55 | $1.59 | $1.51 | $1.54 | 61 975 |
| Apr 29, 2022 | $1.57 | $1.64 | $1.57 | $1.60 | 25 843 |
| Apr 28, 2022 | $1.85 | $1.85 | $1.57 | $1.61 | 40 581 |
| Apr 27, 2022 | $1.78 | $1.79 | $1.69 | $1.73 | 74 189 |
| Apr 26, 2022 | $1.80 | $1.83 | $1.75 | $1.78 | 33 638 |
| Apr 25, 2022 | $1.80 | $1.86 | $1.80 | $1.83 | 28 215 |
| Apr 22, 2022 | $1.85 | $1.87 | $1.80 | $1.82 | 13 800 |
| Apr 21, 2022 | $1.91 | $1.91 | $1.85 | $1.85 | 43 900 |
| Apr 20, 2022 | $1.95 | $1.95 | $1.85 | $1.87 | 57 500 |
| Apr 19, 2022 | $1.93 | $1.98 | $1.90 | $1.91 | 31 300 |
| Apr 18, 2022 | $1.94 | $1.98 | $1.90 | $1.96 | 39 300 |
| Apr 14, 2022 | $2.00 | $2.01 | $1.91 | $1.93 | 36 261 |
| Apr 13, 2022 | $1.98 | $2.01 | $1.91 | $1.99 | 61 394 |
| Apr 12, 2022 | $1.92 | $2.02 | $1.90 | $1.91 | 32 550 |
| Apr 11, 2022 | $1.92 | $2.05 | $1.88 | $1.99 | 111 610 |
| Apr 08, 2022 | $1.97 | $2.00 | $1.95 | $1.95 | 34 824 |
| Apr 07, 2022 | $1.98 | $2.04 | $1.94 | $2.00 | 19 100 |
