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 |
| Feb 22, 2021 | $10.79 | $11.04 | $9.75 | $9.76 | 611 143 |
| Feb 19, 2021 | $11.01 | $11.34 | $10.86 | $11.14 | 383 115 |
| Feb 18, 2021 | $11.04 | $11.21 | $10.59 | $10.75 | 543 084 |
| Feb 17, 2021 | $11.01 | $11.69 | $11.00 | $11.23 | 666 850 |
| Feb 16, 2021 | $11.95 | $11.99 | $11.06 | $11.06 | 623 966 |
| Feb 12, 2021 | $10.90 | $12.47 | $10.60 | $11.87 | 1 487 193 |
| Feb 11, 2021 | $12.20 | $13.64 | $11.34 | $12.57 | 3 180 735 |
| Feb 10, 2021 | $10.94 | $12.97 | $10.20 | $12.23 | 4 064 209 |
| Feb 09, 2021 | $10.79 | $10.80 | $10.20 | $10.30 | 756 558 |
| Feb 08, 2021 | $11.00 | $11.17 | $10.44 | $10.87 | 459 778 |
| Feb 05, 2021 | $11.10 | $11.10 | $10.46 | $10.82 | 454 690 |
| Feb 04, 2021 | $11.03 | $11.38 | $10.81 | $10.91 | 499 731 |
| Feb 03, 2021 | $11.21 | $11.60 | $10.70 | $11.02 | 695 580 |
| Feb 02, 2021 | $12.15 | $12.28 | $10.95 | $11.10 | 971 513 |
| Feb 01, 2021 | $11.44 | $12.83 | $11.40 | $11.92 | 1 857 781 |
| Jan 29, 2021 | $9.97 | $11.50 | $9.80 | $11.14 | 1 235 827 |
| Jan 28, 2021 | $10.47 | $10.68 | $9.70 | $9.85 | 810 491 |
| Jan 27, 2021 | $10.70 | $11.81 | $10.06 | $10.87 | 1 692 520 |
| Jan 26, 2021 | $9.89 | $11.42 | $9.70 | $11.10 | 2 138 637 |
| Jan 25, 2021 | $10.45 | $10.65 | $9.50 | $9.65 | 925 766 |
| Jan 22, 2021 | $10.16 | $10.66 | $10.11 | $10.46 | 650 778 |
| Jan 21, 2021 | $10.00 | $10.88 | $9.80 | $10.41 | 1 140 987 |
| Jan 20, 2021 | $11.12 | $11.33 | $10.40 | $11.01 | 1 109 566 |
| Jan 19, 2021 | $11.24 | $11.69 | $10.31 | $11.20 | 2 511 684 |
| Jan 15, 2021 | $9.92 | $12.87 | $9.13 | $11.00 | 11 552 232 |
