NASDAQ:APDN
Applied DNA Stock Price (Quote)
$0.338
+0.0046 (+1.38%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.315 | $0.522 | Thursday, 18th Apr 2024 APDN stock ended at $0.338. This is 1.38% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 13.88% from a day low at $0.330 to a day high of $0.376. |
| 90 days | $0.315 | $0.720 | |
| 52 weeks | $0.315 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $0.84 | $0.86 | $0.84 | $0.86 | 2 859 |
| 2023-11-21 | $0.85 | $0.86 | $0.83 | $0.83 | 5 597 |
| 2023-11-20 | $0.81 | $0.84 | $0.80 | $0.84 | 13 548 |
| 2023-11-17 | $0.82 | $0.84 | $0.80 | $0.83 | 13 934 |
| 2023-11-16 | $0.85 | $0.85 | $0.82 | $0.84 | 13 106 |
| 2023-11-15 | $0.90 | $0.90 | $0.80 | $0.80 | 44 419 |
| 2023-11-14 | $0.95 | $0.96 | $0.88 | $0.89 | 27 077 |
| 2023-11-13 | $0.85 | $0.97 | $0.85 | $0.88 | 12 268 |
| 2023-11-10 | $0.86 | $0.90 | $0.85 | $0.89 | 15 838 |
| 2023-11-09 | $0.89 | $0.90 | $0.85 | $0.89 | 22 643 |
| 2023-11-08 | $0.91 | $0.96 | $0.800 | $0.92 | 91 892 |
| 2023-11-07 | $0.95 | $1.10 | $0.92 | $0.96 | 110 322 |
| 2023-11-06 | $0.83 | $0.95 | $0.83 | $0.87 | 64 903 |
| 2023-11-03 | $0.82 | $0.85 | $0.82 | $0.83 | 10 903 |
| 2023-11-02 | $0.755 | $0.84 | $0.755 | $0.82 | 34 590 |
| 2023-11-01 | $0.769 | $0.82 | $0.750 | $0.755 | 29 548 |
| 2023-10-31 | $0.750 | $0.799 | $0.750 | $0.750 | 30 860 |
| 2023-10-30 | $0.784 | $0.83 | $0.750 | $0.750 | 20 457 |
| 2023-10-27 | $0.799 | $0.86 | $0.780 | $0.83 | 27 738 |
| 2023-10-26 | $0.81 | $0.83 | $0.750 | $0.750 | 38 456 |
| 2023-10-25 | $0.84 | $0.89 | $0.790 | $0.82 | 43 916 |
| 2023-10-24 | $0.89 | $0.89 | $0.81 | $0.82 | 38 122 |
| 2023-10-23 | $0.89 | $0.95 | $0.81 | $0.82 | 46 350 |
| 2023-10-20 | $0.96 | $0.99 | $0.91 | $0.91 | 32 918 |
| 2023-10-19 | $1.03 | $1.04 | $0.96 | $0.97 | 34 171 |
