NASDAQ:APDN
Applied DNA Stock Price (Quote)
$0.290
-0.0400 (-12.12%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.280 | $0.495 | Tuesday, 23rd Apr 2024 APDN stock ended at $0.290. This is 12.12% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 21.07% from a day low at $0.280 to a day high of $0.339. |
| 90 days | $0.280 | $0.720 | |
| 52 weeks | $0.280 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| Dec 03, 2020 | $7.36 | $7.36 | $6.93 | $7.01 | 207 467 |
| Dec 02, 2020 | $7.30 | $7.38 | $6.94 | $7.36 | 591 670 |
| Dec 01, 2020 | $7.47 | $7.47 | $6.96 | $7.18 | 277 853 |
| Nov 30, 2020 | $7.20 | $7.70 | $6.95 | $7.52 | 1 054 319 |
| Nov 27, 2020 | $6.79 | $7.23 | $6.60 | $7.18 | 271 088 |
| Nov 25, 2020 | $6.81 | $6.86 | $6.50 | $6.73 | 150 319 |
| Nov 24, 2020 | $6.97 | $7.23 | $6.71 | $6.79 | 288 810 |
| Nov 23, 2020 | $7.03 | $7.03 | $6.85 | $6.92 | 109 938 |
| Nov 20, 2020 | $6.97 | $7.15 | $6.87 | $7.05 | 113 190 |
| Nov 19, 2020 | $7.10 | $7.10 | $6.88 | $7.04 | 44 910 |
| Nov 18, 2020 | $7.10 | $7.26 | $6.91 | $7.06 | 105 174 |
| Nov 17, 2020 | $7.25 | $7.25 | $6.78 | $7.05 | 203 998 |
| Nov 16, 2020 | $6.80 | $7.29 | $6.80 | $7.23 | 317 966 |
| Nov 13, 2020 | $6.95 | $6.97 | $6.70 | $6.76 | 77 569 |
| Nov 12, 2020 | $6.93 | $7.12 | $6.62 | $6.89 | 160 756 |
| Nov 11, 2020 | $6.60 | $6.87 | $6.45 | $6.84 | 88 675 |
| Nov 10, 2020 | $6.64 | $6.76 | $6.41 | $6.57 | 133 452 |
| Nov 09, 2020 | $7.24 | $7.30 | $6.60 | $6.62 | 251 768 |
| Nov 06, 2020 | $7.06 | $7.60 | $7.06 | $7.19 | 216 835 |
| Nov 05, 2020 | $7.23 | $7.32 | $7.01 | $7.06 | 85 339 |
| Nov 04, 2020 | $6.95 | $7.45 | $6.70 | $7.32 | 184 656 |
| Nov 03, 2020 | $7.06 | $7.17 | $6.76 | $6.97 | 195 635 |
| Nov 02, 2020 | $8.18 | $8.30 | $6.91 | $7.00 | 302 408 |
| Oct 30, 2020 | $6.80 | $7.98 | $6.60 | $7.71 | 391 003 |
| Oct 29, 2020 | $6.86 | $6.93 | $6.79 | $6.85 | 14 732 |
