NASDAQ:APDN
Applied DNA Stock Price (Quote)
$0.410
-0.0180 (-4.21%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.368 | $0.623 | Thursday, 28th Mar 2024 APDN stock ended at $0.410. This is 4.21% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 9.51% from a day low at $0.410 to a day high of $0.449. |
90 days | $0.368 | $0.720 | |
52 weeks | $0.368 | $1.86 |
Historical Applied DNA Sciences Inc prices
Date | Open | High | Low | Close | Volume |
2021-08-26 | $5.89 | $6.06 | $5.79 | $5.92 | 205 742 |
2021-08-25 | $5.94 | $5.98 | $5.75 | $5.85 | 113 745 |
2021-08-24 | $5.78 | $5.95 | $5.63 | $5.88 | 80 789 |
2021-08-23 | $5.78 | $5.83 | $5.61 | $5.73 | 112 697 |
2021-08-20 | $5.71 | $5.89 | $5.60 | $5.68 | 138 905 |
2021-08-19 | $5.79 | $5.79 | $5.57 | $5.60 | 71 275 |
2021-08-18 | $5.90 | $6.00 | $5.76 | $5.81 | 61 465 |
2021-08-17 | $5.89 | $6.02 | $5.82 | $5.91 | 119 384 |
2021-08-16 | $5.91 | $6.08 | $5.48 | $6.04 | 348 100 |
2021-08-13 | $6.12 | $6.78 | $5.89 | $6.01 | 1 176 636 |
2021-08-12 | $6.50 | $6.57 | $6.17 | $6.20 | 306 703 |
2021-08-11 | $6.35 | $6.63 | $6.15 | $6.58 | 231 748 |
2021-08-10 | $6.78 | $6.78 | $6.30 | $6.35 | 194 506 |
2021-08-09 | $6.82 | $6.88 | $6.60 | $6.78 | 198 889 |
2021-08-06 | $6.46 | $6.97 | $6.33 | $6.80 | 477 030 |
2021-08-05 | $6.41 | $6.90 | $6.40 | $6.56 | 586 419 |
2021-08-04 | $6.30 | $6.57 | $5.76 | $6.46 | 1 420 324 |
2021-08-03 | $5.38 | $7.88 | $5.20 | $6.81 | 26 285 699 |
2021-08-02 | $5.33 | $5.46 | $5.20 | $5.43 | 133 427 |
2021-07-30 | $5.17 | $5.62 | $5.13 | $5.38 | 267 519 |
2021-07-29 | $5.26 | $5.50 | $5.11 | $5.17 | 233 540 |
2021-07-28 | $5.25 | $5.62 | $5.11 | $5.27 | 352 644 |
2021-07-27 | $5.07 | $5.35 | $5.02 | $5.29 | 251 228 |
2021-07-26 | $5.61 | $5.93 | $5.10 | $5.12 | 364 348 |
2021-07-23 | $5.87 | $6.13 | $5.60 | $5.60 | 1 244 428 |