NASDAQ:APDN
Applied DNA Stock Price (Quote)
$4.03
+0.0300 (+0.750%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.220 | $5.07 | Wednesday, 1st May 2024 APDN stock ended at $4.03. This is 0.750% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 18.46% from a day low at $3.71 to a day high of $4.39. |
| 90 days | $0.220 | $5.07 | |
| 52 weeks | $0.220 | $5.07 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 14, 2021 | $9.13 | $9.37 | $8.80 | $8.91 | 1 254 560 |
| Jan 13, 2021 | $9.05 | $9.40 | $8.70 | $8.96 | 1 283 651 |
| Jan 12, 2021 | $8.83 | $9.70 | $8.38 | $9.25 | 3 659 114 |
| Jan 11, 2021 | $9.29 | $9.67 | $8.48 | $8.84 | 6 158 608 |
| Jan 08, 2021 | $5.71 | $12.35 | $5.56 | $11.64 | 21 281 149 |
| Jan 07, 2021 | $5.69 | $5.74 | $5.55 | $5.68 | 160 599 |
| Jan 06, 2021 | $5.40 | $5.69 | $5.34 | $5.50 | 493 675 |
| Jan 05, 2021 | $5.34 | $5.49 | $5.24 | $5.44 | 215 923 |
| Jan 04, 2021 | $5.22 | $5.37 | $5.08 | $5.32 | 175 717 |
| Dec 31, 2020 | $5.24 | $5.33 | $5.08 | $5.10 | 149 025 |
| Dec 30, 2020 | $5.26 | $5.31 | $5.16 | $5.29 | 151 501 |
| Dec 29, 2020 | $5.35 | $5.59 | $5.11 | $5.27 | 700 236 |
| Dec 28, 2020 | $5.35 | $5.39 | $5.13 | $5.16 | 202 648 |
| Dec 24, 2020 | $5.56 | $5.56 | $5.30 | $5.42 | 101 281 |
| Dec 23, 2020 | $5.52 | $5.59 | $5.38 | $5.53 | 156 504 |
| Dec 22, 2020 | $5.45 | $5.65 | $5.30 | $5.56 | 266 035 |
| Dec 21, 2020 | $5.10 | $5.55 | $4.95 | $5.50 | 343 376 |
| Dec 18, 2020 | $5.15 | $5.38 | $5.10 | $5.16 | 942 978 |
| Dec 17, 2020 | $6.00 | $6.40 | $5.83 | $6.24 | 1 287 361 |
| Dec 16, 2020 | $5.93 | $5.95 | $5.68 | $5.85 | 334 809 |
| Dec 15, 2020 | $6.20 | $6.20 | $5.83 | $5.84 | 411 525 |
| Dec 14, 2020 | $6.35 | $6.42 | $6.07 | $6.15 | 214 718 |
