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 |
| Mar 02, 2022 | $2.47 | $2.54 | $2.33 | $2.34 | 49 800 |
| Mar 01, 2022 | $2.59 | $2.61 | $2.46 | $2.46 | 31 500 |
| Feb 28, 2022 | $2.59 | $2.62 | $2.50 | $2.56 | 30 300 |
| Feb 25, 2022 | $2.60 | $2.67 | $2.43 | $2.61 | 51 000 |
| Feb 24, 2022 | $2.40 | $2.57 | $2.30 | $2.54 | 82 100 |
| Feb 23, 2022 | $2.64 | $2.72 | $2.52 | $2.52 | 40 100 |
| Feb 22, 2022 | $2.69 | $2.73 | $2.55 | $2.67 | 63 400 |
| Feb 18, 2022 | $2.85 | $2.90 | $2.76 | $2.84 | 19 200 |
| Feb 17, 2022 | $2.95 | $3.01 | $2.84 | $2.86 | 47 600 |
| Feb 16, 2022 | $2.74 | $2.99 | $2.66 | $2.98 | 113 200 |
| Feb 15, 2022 | $2.61 | $2.75 | $2.59 | $2.74 | 67 000 |
| Feb 14, 2022 | $2.64 | $2.65 | $2.57 | $2.64 | 47 000 |
| Feb 11, 2022 | $2.83 | $2.84 | $2.55 | $2.64 | 343 800 |
| Feb 10, 2022 | $3.41 | $3.42 | $3.11 | $3.11 | 169 000 |
| Feb 09, 2022 | $3.41 | $3.45 | $3.30 | $3.40 | 68 500 |
| Feb 08, 2022 | $3.41 | $3.41 | $3.24 | $3.36 | 15 300 |
| Feb 07, 2022 | $3.48 | $3.48 | $3.24 | $3.38 | 43 400 |
| Feb 04, 2022 | $3.45 | $3.46 | $3.35 | $3.45 | 36 400 |
| Feb 03, 2022 | $3.37 | $3.43 | $3.21 | $3.36 | 22 200 |
| Feb 02, 2022 | $3.42 | $3.44 | $3.31 | $3.37 | 22 700 |
| Feb 01, 2022 | $3.31 | $3.49 | $3.23 | $3.37 | 53 000 |
| Jan 31, 2022 | $3.18 | $3.37 | $3.14 | $3.30 | 36 200 |
| Jan 28, 2022 | $3.36 | $3.55 | $3.12 | $3.20 | 268 900 |
| Jan 27, 2022 | $3.53 | $3.56 | $3.32 | $3.40 | 69 100 |
| Jan 26, 2022 | $3.56 | $3.59 | $3.38 | $3.49 | 55 400 |
