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 |
| Jun 18, 2020 | $7.18 | $7.40 | $7.03 | $7.31 | 274 232 |
| Jun 17, 2020 | $7.28 | $7.35 | $6.93 | $7.26 | 338 063 |
| Jun 16, 2020 | $7.66 | $7.82 | $7.15 | $7.55 | 691 720 |
| Jun 15, 2020 | $7.13 | $7.44 | $6.81 | $7.42 | 435 569 |
| Jun 12, 2020 | $7.20 | $7.49 | $6.81 | $7.21 | 333 336 |
| Jun 11, 2020 | $7.34 | $7.90 | $6.95 | $7.04 | 974 508 |
| Jun 10, 2020 | $7.98 | $8.12 | $7.45 | $7.58 | 378 338 |
| Jun 09, 2020 | $7.66 | $9.03 | $7.26 | $7.82 | 1 618 536 |
| Jun 08, 2020 | $8.22 | $8.43 | $7.75 | $7.86 | 720 588 |
| Jun 05, 2020 | $7.88 | $7.96 | $7.11 | $7.36 | 534 497 |
| Jun 04, 2020 | $8.38 | $8.60 | $7.82 | $7.98 | 369 082 |
| Jun 03, 2020 | $9.59 | $9.61 | $8.36 | $8.36 | 521 960 |
| Jun 02, 2020 | $9.87 | $10.06 | $9.41 | $9.64 | 284 759 |
| Jun 01, 2020 | $9.52 | $9.94 | $9.34 | $9.87 | 164 904 |
| May 29, 2020 | $9.75 | $9.76 | $9.20 | $9.72 | 235 113 |
| May 28, 2020 | $10.20 | $10.45 | $9.78 | $9.82 | 361 377 |
| May 27, 2020 | $11.76 | $11.94 | $9.74 | $10.16 | 788 852 |
| May 26, 2020 | $11.07 | $11.79 | $10.86 | $11.78 | 467 660 |
| May 22, 2020 | $11.14 | $11.40 | $10.92 | $11.04 | 224 163 |
| May 21, 2020 | $11.21 | $11.48 | $10.80 | $11.41 | 371 507 |
| May 20, 2020 | $11.33 | $11.74 | $11.10 | $11.25 | 600 890 |
| May 19, 2020 | $11.59 | $12.00 | $10.91 | $11.66 | 646 709 |
| May 18, 2020 | $11.50 | $11.81 | $10.75 | $11.20 | 873 998 |
| May 15, 2020 | $13.34 | $13.60 | $11.01 | $11.11 | 2 932 882 |
| May 14, 2020 | $14.81 | $16.39 | $12.80 | $15.21 | 24 304 484 |
