NASDAQ:APDN
Applied DNA Stock Price (Quote)
$0.360
-0.0186 (-4.91%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.360 | $0.522 | Monday, 15th Apr 2024 APDN stock ended at $0.360. This is 4.91% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 8.28% from a day low at $0.360 to a day high of $0.390. |
| 90 days | $0.360 | $0.720 | |
| 52 weeks | $0.360 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-01 | $6.71 | $6.82 | $6.40 | $6.43 | 72 925 |
| 2021-06-30 | $6.49 | $6.92 | $6.42 | $6.79 | 72 760 |
| 2021-06-29 | $7.07 | $7.07 | $6.57 | $6.59 | 117 796 |
| 2021-06-28 | $7.00 | $7.19 | $6.84 | $7.09 | 70 870 |
| 2021-06-25 | $7.00 | $7.50 | $6.91 | $7.01 | 279 190 |
| 2021-06-24 | $6.83 | $6.95 | $6.66 | $6.92 | 153 146 |
| 2021-06-23 | $6.74 | $6.83 | $6.63 | $6.82 | 36 274 |
| 2021-06-22 | $6.73 | $6.78 | $6.59 | $6.76 | 53 863 |
| 2021-06-21 | $6.70 | $6.80 | $6.51 | $6.80 | 61 758 |
| 2021-06-18 | $6.63 | $6.74 | $6.52 | $6.73 | 82 932 |
| 2021-06-17 | $6.60 | $6.75 | $6.51 | $6.64 | 83 332 |
| 2021-06-16 | $6.68 | $6.79 | $6.57 | $6.79 | 60 815 |
| 2021-06-15 | $6.78 | $6.80 | $6.53 | $6.66 | 59 689 |
| 2021-06-14 | $6.66 | $6.79 | $6.55 | $6.74 | 102 506 |
| 2021-06-11 | $6.58 | $6.68 | $6.42 | $6.68 | 84 027 |
| 2021-06-10 | $6.45 | $6.65 | $6.28 | $6.59 | 101 612 |
| 2021-06-09 | $6.37 | $6.47 | $6.21 | $6.44 | 142 014 |
| 2021-06-08 | $6.27 | $6.38 | $5.97 | $6.38 | 162 208 |
| 2021-06-07 | $6.00 | $6.28 | $5.82 | $6.27 | 702 368 |
| 2021-06-04 | $5.88 | $5.90 | $5.77 | $5.80 | 76 595 |
| 2021-06-03 | $5.81 | $6.03 | $5.67 | $5.87 | 189 382 |
| 2021-06-02 | $5.80 | $5.98 | $5.76 | $5.94 | 158 351 |
| 2021-06-01 | $5.80 | $5.90 | $5.71 | $5.78 | 106 849 |
| 2021-05-28 | $5.97 | $6.00 | $5.78 | $5.79 | 129 467 |
| 2021-05-27 | $5.99 | $6.10 | $5.94 | $6.00 | 132 273 |
