NASDAQ:APDN
Applied DNA Stock Price (Quote)
$3.75
-0.340 (-8.31%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.220 | $5.07 | Friday, 3rd May 2024 APDN stock ended at $3.75. This is 8.31% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 32.31% from a day low at $3.59 to a day high of $4.75. |
| 90 days | $0.220 | $5.07 | |
| 52 weeks | $0.220 | $5.07 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 17, 2020 | $13.05 | $14.84 | $10.07 | $10.73 | 22 459 000 |
| Jul 16, 2020 | $8.00 | $9.83 | $7.77 | $8.99 | 4 111 500 |
| Jul 15, 2020 | $7.88 | $8.10 | $7.61 | $8.03 | 400 100 |
| Jul 14, 2020 | $7.78 | $7.89 | $7.51 | $7.81 | 295 300 |
| Jul 13, 2020 | $8.07 | $8.11 | $7.72 | $7.78 | 407 400 |
| Jul 10, 2020 | $8.07 | $8.22 | $7.90 | $8.11 | 335 900 |
| Jul 09, 2020 | $8.60 | $8.71 | $7.82 | $8.14 | 1 314 700 |
| Jul 08, 2020 | $8.08 | $8.15 | $7.50 | $8.02 | 425 300 |
| Jul 07, 2020 | $8.07 | $8.24 | $7.96 | $8.13 | 285 000 |
| Jul 06, 2020 | $8.25 | $8.46 | $7.95 | $8.24 | 379 700 |
| Jul 02, 2020 | $8.83 | $8.83 | $7.90 | $8.25 | 1 002 078 |
| Jul 01, 2020 | $7.99 | $8.03 | $7.65 | $7.75 | 299 038 |
| Jun 30, 2020 | $8.60 | $8.75 | $7.97 | $8.07 | 522 130 |
| Jun 29, 2020 | $9.48 | $9.48 | $8.34 | $8.80 | 443 229 |
| Jun 26, 2020 | $9.40 | $9.40 | $8.30 | $9.09 | 1 041 439 |
| Jun 25, 2020 | $7.63 | $9.50 | $7.50 | $9.28 | 2 205 927 |
| Jun 24, 2020 | $7.57 | $7.69 | $7.31 | $7.62 | 428 735 |
| Jun 23, 2020 | $7.88 | $7.89 | $7.36 | $7.65 | 328 894 |
| Jun 22, 2020 | $7.40 | $8.28 | $7.21 | $7.92 | 867 105 |
| Jun 19, 2020 | $7.50 | $7.56 | $7.13 | $7.39 | 337 928 |
