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 |
| Sep 23, 2020 | $7.78 | $7.82 | $7.65 | $7.77 | 155 072 |
| Sep 22, 2020 | $7.73 | $7.79 | $7.50 | $7.74 | 80 874 |
| Sep 21, 2020 | $7.69 | $7.84 | $7.41 | $7.74 | 141 480 |
| Sep 18, 2020 | $8.25 | $8.39 | $7.41 | $7.76 | 248 665 |
| Sep 17, 2020 | $8.28 | $8.40 | $8.14 | $8.24 | 113 987 |
| Sep 16, 2020 | $8.15 | $8.43 | $8.03 | $8.41 | 280 293 |
| Sep 15, 2020 | $8.15 | $8.25 | $8.08 | $8.16 | 73 073 |
| Sep 14, 2020 | $8.06 | $8.29 | $8.06 | $8.12 | 83 970 |
| Sep 11, 2020 | $8.11 | $8.16 | $7.89 | $8.12 | 146 749 |
| Sep 10, 2020 | $8.06 | $8.39 | $8.01 | $8.11 | 131 814 |
| Sep 09, 2020 | $8.00 | $8.17 | $7.73 | $8.05 | 357 196 |
| Sep 08, 2020 | $7.52 | $8.32 | $7.30 | $8.12 | 345 116 |
| Sep 04, 2020 | $7.37 | $7.65 | $7.10 | $7.65 | 215 638 |
| Sep 03, 2020 | $7.19 | $7.68 | $6.94 | $7.53 | 234 298 |
| Sep 02, 2020 | $7.38 | $7.51 | $7.16 | $7.30 | 203 654 |
| Sep 01, 2020 | $7.29 | $7.48 | $7.16 | $7.39 | 185 272 |
| Aug 31, 2020 | $7.55 | $7.55 | $7.21 | $7.33 | 207 899 |
| Aug 28, 2020 | $7.61 | $7.84 | $7.35 | $7.64 | 257 648 |
| Aug 27, 2020 | $8.39 | $8.58 | $7.08 | $7.35 | 1 084 256 |
| Aug 26, 2020 | $8.85 | $8.95 | $8.50 | $8.61 | 198 038 |
| Aug 25, 2020 | $8.86 | $9.08 | $8.75 | $8.85 | 365 909 |
| Aug 24, 2020 | $9.14 | $9.40 | $8.73 | $9.00 | 539 557 |
| Aug 21, 2020 | $9.11 | $9.45 | $8.89 | $9.30 | 309 748 |
| Aug 20, 2020 | $9.61 | $9.61 | $9.08 | $9.25 | 339 470 |
| Aug 19, 2020 | $9.36 | $9.60 | $9.27 | $9.51 | 322 791 |
