NASDAQ:APDN
Applied DNA Stock Price (Quote)
$0.428
-0.0077 (-1.77%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.368 | $0.650 | Wednesday, 27th Mar 2024 APDN stock ended at $0.428. This is 1.77% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 8.93% from a day low at $0.412 to a day high of $0.449. |
90 days | $0.368 | $0.720 | |
52 weeks | $0.368 | $1.86 |
Historical Applied DNA Sciences Inc prices
Date | Open | High | Low | Close | Volume |
2023-09-27 | $1.21 | $1.33 | $1.21 | $1.23 | 41 002 |
2023-09-26 | $1.23 | $1.30 | $1.23 | $1.27 | 15 722 |
2023-09-25 | $1.24 | $1.34 | $1.22 | $1.23 | 21 328 |
2023-09-22 | $1.33 | $1.33 | $1.23 | $1.26 | 28 844 |
2023-09-21 | $1.28 | $1.36 | $1.24 | $1.32 | 22 301 |
2023-09-20 | $1.34 | $1.34 | $1.27 | $1.27 | 25 645 |
2023-09-19 | $1.38 | $1.38 | $1.26 | $1.26 | 20 962 |
2023-09-18 | $1.41 | $1.41 | $1.35 | $1.35 | 29 436 |
2023-09-15 | $1.27 | $1.42 | $1.25 | $1.42 | 69 316 |
2023-09-14 | $1.27 | $1.29 | $1.22 | $1.23 | 28 209 |
2023-09-13 | $1.27 | $1.31 | $1.27 | $1.28 | 8 208 |
2023-09-12 | $1.30 | $1.31 | $1.27 | $1.27 | 18 899 |
2023-09-11 | $1.28 | $1.35 | $1.28 | $1.31 | 16 588 |
2023-09-08 | $1.29 | $1.32 | $1.29 | $1.29 | 20 065 |
2023-09-07 | $1.26 | $1.30 | $1.26 | $1.30 | 39 224 |
2023-09-06 | $1.27 | $1.30 | $1.27 | $1.27 | 17 766 |
2023-09-05 | $1.28 | $1.34 | $1.28 | $1.29 | 18 223 |
2023-09-01 | $1.26 | $1.32 | $1.26 | $1.28 | 22 411 |
2023-08-31 | $1.32 | $1.34 | $1.26 | $1.28 | 34 904 |
2023-08-30 | $1.36 | $1.36 | $1.26 | $1.26 | 24 979 |
2023-08-29 | $1.25 | $1.31 | $1.25 | $1.27 | 48 576 |
2023-08-28 | $1.36 | $1.39 | $1.22 | $1.26 | 223 315 |
2023-08-25 | $1.41 | $1.45 | $1.34 | $1.39 | 45 047 |
2023-08-24 | $1.42 | $1.49 | $1.37 | $1.46 | 31 302 |
2023-08-23 | $1.34 | $1.53 | $1.33 | $1.45 | 105 938 |