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 |
| Dec 06, 2021 | $5.15 | $5.24 | $4.95 | $5.07 | 180 766 |
| Dec 03, 2021 | $5.35 | $5.35 | $5.03 | $5.23 | 270 322 |
| Dec 02, 2021 | $5.39 | $5.52 | $5.02 | $5.40 | 319 892 |
| Dec 01, 2021 | $5.72 | $5.72 | $4.97 | $5.44 | 858 705 |
| Nov 30, 2021 | $6.00 | $6.05 | $5.55 | $5.78 | 1 119 212 |
| Nov 29, 2021 | $6.33 | $6.38 | $5.50 | $6.06 | 10 176 175 |
| Nov 26, 2021 | $5.00 | $5.30 | $4.88 | $5.30 | 335 138 |
| Nov 24, 2021 | $4.81 | $4.90 | $4.70 | $4.87 | 74 116 |
| Nov 23, 2021 | $4.88 | $4.89 | $4.75 | $4.87 | 95 660 |
| Nov 22, 2021 | $4.99 | $5.00 | $4.73 | $4.78 | 152 983 |
| Nov 19, 2021 | $5.01 | $5.12 | $4.96 | $4.99 | 80 066 |
| Nov 18, 2021 | $5.11 | $5.19 | $4.90 | $4.98 | 178 418 |
| Nov 17, 2021 | $5.20 | $5.22 | $5.05 | $5.11 | 110 392 |
| Nov 16, 2021 | $5.27 | $5.27 | $5.10 | $5.20 | 107 366 |
| Nov 15, 2021 | $5.15 | $5.57 | $5.13 | $5.29 | 526 212 |
| Nov 12, 2021 | $5.16 | $5.27 | $5.10 | $5.18 | 73 430 |
| Nov 11, 2021 | $5.10 | $5.24 | $5.09 | $5.15 | 80 798 |
| Nov 10, 2021 | $5.36 | $5.37 | $5.08 | $5.10 | 239 027 |
| Nov 09, 2021 | $5.36 | $5.47 | $5.28 | $5.39 | 175 227 |
| Nov 08, 2021 | $5.53 | $5.59 | $5.29 | $5.44 | 489 397 |
| Nov 05, 2021 | $6.45 | $6.83 | $5.43 | $5.75 | 17 652 545 |
| Nov 04, 2021 | $5.47 | $5.81 | $5.45 | $5.72 | 82 934 |
| Nov 03, 2021 | $5.59 | $5.60 | $5.45 | $5.47 | 39 557 |
| Nov 02, 2021 | $5.60 | $5.65 | $5.50 | $5.60 | 35 041 |
| Nov 01, 2021 | $5.40 | $5.70 | $5.40 | $5.58 | 73 928 |
