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 |
| Apr 06, 2022 | $2.06 | $2.16 | $1.93 | $1.98 | 82 100 |
| Apr 05, 2022 | $2.10 | $2.16 | $2.05 | $2.06 | 45 900 |
| Apr 04, 2022 | $2.14 | $2.23 | $2.11 | $2.12 | 62 100 |
| Apr 01, 2022 | $2.13 | $2.17 | $2.10 | $2.14 | 21 155 |
| Mar 31, 2022 | $2.14 | $2.15 | $2.10 | $2.13 | 23 503 |
| Mar 30, 2022 | $2.20 | $2.22 | $2.14 | $2.14 | 12 336 |
| Mar 29, 2022 | $2.21 | $2.22 | $2.10 | $2.17 | 52 600 |
| Mar 28, 2022 | $2.29 | $2.31 | $2.12 | $2.21 | 55 100 |
| Mar 25, 2022 | $2.38 | $2.39 | $2.23 | $2.31 | 77 800 |
| Mar 24, 2022 | $2.24 | $2.39 | $2.17 | $2.35 | 182 400 |
| Mar 23, 2022 | $2.25 | $2.28 | $2.15 | $2.18 | 54 200 |
| Mar 22, 2022 | $2.17 | $2.25 | $2.11 | $2.21 | 129 031 |
| Mar 21, 2022 | $2.19 | $2.19 | $2.11 | $2.14 | 54 029 |
| Mar 18, 2022 | $2.10 | $2.19 | $2.10 | $2.18 | 24 569 |
| Mar 17, 2022 | $2.09 | $2.14 | $2.05 | $2.09 | 37 700 |
| Mar 16, 2022 | $2.14 | $2.15 | $2.08 | $2.09 | 23 300 |
| Mar 15, 2022 | $2.02 | $2.17 | $2.02 | $2.08 | 51 200 |
| Mar 14, 2022 | $2.16 | $2.21 | $2.05 | $2.05 | 75 800 |
| Mar 11, 2022 | $2.18 | $2.26 | $2.14 | $2.17 | 85 200 |
| Mar 10, 2022 | $2.28 | $2.34 | $2.12 | $2.18 | 111 400 |
| Mar 09, 2022 | $2.22 | $2.59 | $2.17 | $2.35 | 795 900 |
| Mar 08, 2022 | $2.13 | $2.28 | $2.12 | $2.20 | 118 400 |
| Mar 07, 2022 | $2.27 | $2.32 | $2.02 | $2.17 | 160 600 |
| Mar 04, 2022 | $2.29 | $2.32 | $2.21 | $2.29 | 58 900 |
| Mar 03, 2022 | $2.32 | $2.48 | $2.25 | $2.29 | 204 100 |
