NASDAQ:APDN
Applied DNA Stock Price (Quote)
$4.37
-0.630 (-12.60%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.220 | $5.07 | Friday, 26th Apr 2024 APDN stock ended at $4.37. This is 12.60% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 19.42% from a day low at $4.12 to a day high of $4.92. |
| 90 days | $0.220 | $5.07 | |
| 52 weeks | $0.220 | $5.07 |
| Date | Open | High | Low | Close | Volume |
| Jan 11, 2022 | $4.22 | $4.31 | $4.12 | $4.27 | 87 100 |
| Jan 10, 2022 | $4.05 | $4.26 | $4.03 | $4.26 | 61 800 |
| Jan 07, 2022 | $4.14 | $4.14 | $4.01 | $4.14 | 27 200 |
| Jan 06, 2022 | $4.08 | $4.17 | $3.90 | $4.14 | 91 900 |
| Jan 05, 2022 | $4.40 | $4.40 | $4.03 | $4.08 | 157 000 |
| Jan 04, 2022 | $4.39 | $4.43 | $4.07 | $4.41 | 340 502 |
| Jan 03, 2022 | $4.06 | $4.45 | $4.03 | $4.42 | 117 668 |
| Dec 31, 2021 | $4.17 | $4.25 | $4.02 | $4.02 | 155 305 |
| Dec 30, 2021 | $4.10 | $4.40 | $4.10 | $4.18 | 138 904 |
| Dec 29, 2021 | $4.25 | $4.28 | $4.11 | $4.22 | 126 519 |
| Dec 28, 2021 | $4.56 | $4.62 | $4.25 | $4.26 | 278 456 |
| Dec 27, 2021 | $4.80 | $4.80 | $4.53 | $4.58 | 163 119 |
| Dec 23, 2021 | $4.86 | $4.90 | $4.71 | $4.76 | 162 025 |
| Dec 22, 2021 | $4.90 | $4.98 | $4.84 | $4.85 | 82 449 |
| Dec 21, 2021 | $5.00 | $5.10 | $4.81 | $4.92 | 165 524 |
| Dec 20, 2021 | $4.94 | $5.15 | $4.88 | $5.00 | 139 003 |
| Dec 17, 2021 | $4.98 | $5.05 | $4.82 | $5.03 | 223 386 |
| Dec 16, 2021 | $5.14 | $5.18 | $4.93 | $5.02 | 98 425 |
| Dec 15, 2021 | $5.00 | $5.25 | $4.77 | $5.22 | 126 654 |
| Dec 14, 2021 | $4.73 | $5.24 | $4.64 | $5.23 | 326 427 |
| Dec 13, 2021 | $4.85 | $4.90 | $4.52 | $4.79 | 266 739 |
| Dec 10, 2021 | $5.13 | $5.26 | $4.75 | $4.90 | 1 058 754 |
| Dec 09, 2021 | $5.33 | $5.33 | $5.00 | $5.08 | 3 903 005 |
| Dec 08, 2021 | $5.17 | $5.38 | $5.12 | $5.30 | 179 020 |
| Dec 07, 2021 | $5.17 | $5.25 | $5.08 | $5.17 | 131 313 |
