NASDAQ:APDN
Applied DNA Stock Price (Quote)
$3.45
-0.290 (-7.75%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.220 | $5.07 | Friday, 10th May 2024 APDN stock ended at $3.45. This is 7.75% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 51.77% from a day low at $3.11 to a day high of $4.72. |
| 90 days | $0.220 | $5.07 | |
| 52 weeks | $0.220 | $5.07 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $1.88 | $1.90 | $1.85 | $1.85 | 58 440 |
| Jan 03, 2017 | $1.90 | $1.90 | $1.80 | $1.90 | 61 046 |
| Dec 30, 2016 | $1.80 | $1.90 | $1.75 | $1.85 | 228 541 |
| Dec 29, 2016 | $1.75 | $1.90 | $1.73 | $1.80 | 213 682 |
| Dec 28, 2016 | $1.90 | $1.90 | $1.75 | $1.75 | 228 613 |
| Dec 27, 2016 | $1.95 | $2.00 | $1.87 | $1.90 | 128 005 |
| Dec 23, 2016 | $2.10 | $2.10 | $2.00 | $2.00 | 207 910 |
| Dec 22, 2016 | $2.05 | $2.10 | $2.00 | $2.05 | 139 518 |
| Dec 21, 2016 | $2.05 | $2.10 | $2.00 | $2.00 | 80 106 |
| Dec 20, 2016 | $2.10 | $2.15 | $2.05 | $2.05 | 54 001 |
| Dec 19, 2016 | $2.00 | $2.10 | $2.00 | $2.10 | 129 807 |
| Dec 16, 2016 | $2.00 | $2.05 | $2.00 | $2.00 | 38 269 |
| Dec 15, 2016 | $2.10 | $2.20 | $2.06 | $2.10 | 79 391 |
| Dec 14, 2016 | $2.20 | $2.20 | $2.05 | $2.10 | 35 245 |
| Dec 13, 2016 | $2.15 | $2.20 | $2.10 | $2.15 | 138 009 |
| Dec 12, 2016 | $2.20 | $2.20 | $2.10 | $2.20 | 48 731 |
| Dec 09, 2016 | $2.15 | $2.20 | $2.10 | $2.17 | 67 996 |
| Dec 08, 2016 | $2.00 | $2.20 | $2.00 | $2.15 | 118 092 |
| Dec 07, 2016 | $2.05 | $2.24 | $1.75 | $2.05 | 439 772 |
| Dec 06, 2016 | $2.20 | $2.30 | $2.20 | $2.25 | 69 941 |
| Dec 05, 2016 | $2.24 | $2.30 | $2.20 | $2.20 | 28 765 |
| Dec 02, 2016 | $2.20 | $2.30 | $2.20 | $2.25 | 45 712 |
| Dec 01, 2016 | $2.30 | $2.35 | $2.20 | $2.20 | 46 766 |
| Nov 30, 2016 | $2.30 | $2.35 | $2.15 | $2.20 | 109 731 |
| Nov 29, 2016 | $2.35 | $2.35 | $2.30 | $2.30 | 39 947 |
