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 |
| Oct 29, 2021 | $5.54 | $5.59 | $5.35 | $5.38 | 84 573 |
| Oct 28, 2021 | $5.52 | $5.60 | $5.50 | $5.50 | 44 502 |
| Oct 27, 2021 | $5.61 | $5.62 | $5.51 | $5.55 | 40 969 |
| Oct 26, 2021 | $5.75 | $5.75 | $5.50 | $5.55 | 44 079 |
| Oct 25, 2021 | $5.55 | $5.79 | $5.50 | $5.71 | 139 186 |
| Oct 22, 2021 | $5.70 | $5.72 | $5.51 | $5.57 | 72 806 |
| Oct 21, 2021 | $5.70 | $5.86 | $5.62 | $5.73 | 44 576 |
| Oct 20, 2021 | $5.86 | $5.93 | $5.64 | $5.70 | 86 521 |
| Oct 19, 2021 | $5.62 | $5.94 | $5.56 | $5.79 | 406 580 |
| Oct 18, 2021 | $5.75 | $5.75 | $5.52 | $5.65 | 67 367 |
| Oct 15, 2021 | $5.71 | $5.79 | $5.52 | $5.70 | 96 613 |
| Oct 14, 2021 | $5.60 | $5.70 | $5.52 | $5.70 | 100 574 |
| Oct 13, 2021 | $5.61 | $5.69 | $5.33 | $5.59 | 293 764 |
| Oct 12, 2021 | $4.79 | $5.82 | $4.67 | $5.72 | 2 172 442 |
| Oct 11, 2021 | $4.67 | $4.80 | $4.67 | $4.75 | 34 004 |
| Oct 08, 2021 | $4.92 | $5.00 | $4.65 | $4.68 | 121 598 |
| Oct 07, 2021 | $4.98 | $5.03 | $4.91 | $4.91 | 65 469 |
| Oct 06, 2021 | $5.18 | $5.23 | $4.91 | $4.92 | 139 170 |
| Oct 05, 2021 | $5.13 | $5.27 | $5.10 | $5.18 | 74 264 |
| Oct 04, 2021 | $5.27 | $5.38 | $5.13 | $5.13 | 98 200 |
| Oct 01, 2021 | $5.41 | $5.45 | $5.26 | $5.27 | 22 971 |
| Sep 30, 2021 | $5.41 | $5.46 | $5.34 | $5.39 | 58 647 |
| Sep 29, 2021 | $5.42 | $5.53 | $5.29 | $5.37 | 121 472 |
| Sep 28, 2021 | $5.56 | $5.60 | $5.39 | $5.41 | 56 351 |
| Sep 27, 2021 | $5.42 | $5.99 | $5.40 | $5.65 | 478 206 |
