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 |
| 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 |
| Aug 18, 2020 | $9.44 | $9.73 | $9.16 | $9.42 | 428 247 |
| Aug 17, 2020 | $9.31 | $9.68 | $9.20 | $9.48 | 611 335 |
| Aug 14, 2020 | $9.05 | $9.33 | $8.87 | $9.29 | 479 536 |
| Aug 13, 2020 | $8.85 | $9.22 | $8.65 | $9.09 | 354 688 |
| Aug 12, 2020 | $9.84 | $10.11 | $8.80 | $8.84 | 807 643 |
| Aug 11, 2020 | $9.85 | $10.23 | $9.71 | $9.82 | 611 302 |
| Aug 10, 2020 | $9.88 | $10.38 | $9.71 | $9.84 | 422 178 |
| Aug 07, 2020 | $9.84 | $10.24 | $9.61 | $10.00 | 643 031 |
| Aug 06, 2020 | $10.64 | $10.99 | $10.57 | $10.97 | 619 127 |
| Aug 05, 2020 | $10.86 | $11.01 | $10.48 | $10.60 | 611 095 |
| Aug 04, 2020 | $9.67 | $11.20 | $9.63 | $10.87 | 1 096 940 |
| Aug 03, 2020 | $9.80 | $10.16 | $9.44 | $9.69 | 866 144 |
| Jul 31, 2020 | $13.05 | $13.08 | $9.30 | $10.00 | 18 561 415 |
| Jul 30, 2020 | $8.80 | $9.03 | $8.44 | $8.71 | 338 421 |
| Jul 29, 2020 | $9.01 | $9.42 | $8.70 | $8.87 | 806 990 |
| Jul 28, 2020 | $9.20 | $9.46 | $8.87 | $9.10 | 517 237 |
| Jul 27, 2020 | $9.85 | $9.99 | $9.17 | $9.25 | 391 629 |
| Jul 24, 2020 | $10.00 | $10.02 | $9.55 | $9.73 | 343 320 |
| Jul 23, 2020 | $10.80 | $11.06 | $10.10 | $10.19 | 604 996 |
| Jul 22, 2020 | $10.90 | $11.40 | $10.70 | $10.86 | 657 200 |
| Jul 21, 2020 | $10.65 | $11.71 | $10.26 | $11.22 | 1 943 700 |
| Jul 20, 2020 | $10.10 | $11.18 | $9.95 | $10.57 | 1 579 600 |
