NASDAQ:APDN
Applied DNA Stock Price (Quote)
$0.338
+0.0046 (+1.38%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.315 | $0.522 | Thursday, 18th Apr 2024 APDN stock ended at $0.338. This is 1.38% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 13.88% from a day low at $0.330 to a day high of $0.376. |
| 90 days | $0.315 | $0.720 | |
| 52 weeks | $0.315 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-05-26 | $5.98 | $6.23 | $5.79 | $6.04 | 588 361 |
| 2021-05-25 | $5.70 | $5.82 | $5.65 | $5.79 | 106 697 |
| 2021-05-24 | $5.95 | $5.95 | $5.71 | $5.75 | 139 598 |
| 2021-05-21 | $6.00 | $6.07 | $5.87 | $6.01 | 126 108 |
| 2021-05-20 | $5.94 | $6.20 | $5.91 | $6.06 | 78 800 |
| 2021-05-19 | $6.15 | $6.15 | $5.91 | $5.98 | 159 999 |
| 2021-05-18 | $6.30 | $6.54 | $6.18 | $6.22 | 380 702 |
| 2021-05-17 | $6.13 | $6.37 | $6.10 | $6.35 | 142 042 |
| 2021-05-14 | $5.91 | $6.30 | $5.71 | $6.18 | 316 974 |
| 2021-05-13 | $6.30 | $6.43 | $5.92 | $5.93 | 288 353 |
| 2021-05-12 | $6.50 | $7.50 | $6.00 | $6.30 | 1 852 469 |
| 2021-05-11 | $5.61 | $7.72 | $5.60 | $6.67 | 13 430 700 |
| 2021-05-10 | $5.94 | $6.09 | $5.76 | $5.81 | 85 910 |
| 2021-05-07 | $5.92 | $6.04 | $5.79 | $5.85 | 44 037 |
| 2021-05-06 | $6.36 | $6.36 | $5.70 | $5.89 | 314 653 |
| 2021-05-05 | $6.53 | $6.78 | $6.08 | $6.20 | 435 931 |
| 2021-05-04 | $6.13 | $6.23 | $5.89 | $6.03 | 148 354 |
| 2021-05-03 | $6.88 | $6.92 | $6.25 | $6.28 | 167 655 |
| 2021-04-30 | $6.83 | $7.02 | $6.78 | $6.87 | 65 911 |
| 2021-04-29 | $7.00 | $7.09 | $6.73 | $6.94 | 53 900 |
| 2021-04-28 | $6.89 | $6.98 | $6.73 | $6.98 | 65 139 |
| 2021-04-27 | $6.98 | $7.00 | $6.70 | $6.87 | 61 832 |
