NASDAQ:APDN
Applied DNA Stock Price (Quote)
$3.60
-0.0300 (-0.83%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 APDN stock ended at $3.60. This is 0.83% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 15.29% from a day low at $3.27 to a day high of $3.77. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 13, 2020 | $9.31 | $9.75 | $8.53 | $8.89 | 413 344 |
| May 12, 2020 | $9.31 | $9.90 | $9.07 | $9.29 | 565 752 |
| May 11, 2020 | $9.09 | $9.50 | $8.81 | $9.37 | 543 036 |
| May 08, 2020 | $8.61 | $9.72 | $8.61 | $9.48 | 920 313 |
| May 07, 2020 | $9.53 | $9.60 | $8.71 | $8.80 | 1 486 727 |
| May 06, 2020 | $8.64 | $9.40 | $7.65 | $9.40 | 2 070 023 |
| May 05, 2020 | $9.14 | $9.67 | $8.51 | $8.61 | 4 038 610 |
| May 04, 2020 | $11.90 | $12.37 | $8.77 | $9.13 | 33 461 854 |
| May 01, 2020 | $6.62 | $6.70 | $6.06 | $6.63 | 602 660 |
| Apr 30, 2020 | $6.09 | $7.69 | $5.82 | $6.88 | 2 586 033 |
| Apr 29, 2020 | $6.56 | $6.72 | $6.15 | $6.19 | 318 952 |
| Apr 28, 2020 | $6.75 | $6.79 | $6.51 | $6.55 | 205 914 |
| Apr 27, 2020 | $6.40 | $6.78 | $6.24 | $6.68 | 432 580 |
| Apr 24, 2020 | $6.30 | $6.45 | $5.91 | $6.36 | 695 430 |
| Apr 23, 2020 | $6.23 | $6.50 | $6.08 | $6.19 | 459 332 |
| Apr 22, 2020 | $6.40 | $6.47 | $5.77 | $6.35 | 631 021 |
| Apr 21, 2020 | $6.30 | $6.90 | $6.04 | $6.36 | 3 884 120 |
| Apr 20, 2020 | $5.28 | $5.71 | $5.23 | $5.43 | 279 500 |
| Apr 17, 2020 | $5.64 | $5.84 | $5.28 | $5.50 | 631 890 |
| Apr 16, 2020 | $5.50 | $6.23 | $5.23 | $6.04 | 1 472 072 |
| Apr 15, 2020 | $8.39 | $8.74 | $5.55 | $5.76 | 20 603 644 |
| Apr 14, 2020 | $4.07 | $4.68 | $4.07 | $4.55 | 460 376 |
| Apr 13, 2020 | $4.14 | $4.16 | $3.92 | $4.04 | 150 235 |
