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 |
| Nov 28, 2016 | $2.30 | $2.40 | $2.30 | $2.35 | 42 634 |
| Nov 25, 2016 | $2.40 | $2.40 | $2.35 | $2.40 | 16 319 |
| Nov 23, 2016 | $2.40 | $2.50 | $2.35 | $2.35 | 54 171 |
| Nov 22, 2016 | $2.40 | $2.45 | $2.40 | $2.40 | 55 588 |
| Nov 21, 2016 | $2.40 | $2.50 | $2.40 | $2.40 | 17 145 |
| Nov 18, 2016 | $2.40 | $2.50 | $2.40 | $2.45 | 15 742 |
| Nov 17, 2016 | $2.55 | $2.60 | $2.40 | $2.40 | 57 166 |
| Nov 16, 2016 | $2.65 | $2.65 | $2.50 | $2.55 | 47 964 |
| Nov 15, 2016 | $2.30 | $2.65 | $2.30 | $2.55 | 81 144 |
| Nov 14, 2016 | $2.30 | $2.45 | $2.22 | $2.40 | 61 193 |
| Nov 11, 2016 | $2.40 | $2.40 | $2.25 | $2.26 | 55 660 |
| Nov 10, 2016 | $2.30 | $2.40 | $2.20 | $2.35 | 82 943 |
| Nov 09, 2016 | $2.25 | $2.35 | $2.22 | $2.25 | 46 834 |
| Nov 08, 2016 | $2.35 | $2.35 | $2.35 | $2.35 | 24 519 |
| Nov 07, 2016 | $2.30 | $2.30 | $2.30 | $2.30 | 48 900 |
| Nov 04, 2016 | $2.48 | $2.48 | $2.48 | $2.48 | 125 000 |
| Nov 03, 2016 | $2.30 | $2.30 | $2.30 | $2.30 | 194 400 |
| Nov 02, 2016 | $2.60 | $2.60 | $2.60 | $2.60 | 114 400 |
| Nov 01, 2016 | $2.70 | $2.70 | $2.70 | $2.70 | 43 600 |
| Oct 31, 2016 | $2.80 | $2.80 | $2.80 | $2.80 | 57 400 |
| Oct 28, 2016 | $2.84 | $2.84 | $2.84 | $2.84 | 60 500 |
| Oct 27, 2016 | $2.85 | $2.85 | $2.85 | $2.85 | 31 400 |
| Oct 26, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 34 600 |
| Oct 25, 2016 | $2.91 | $2.91 | $2.91 | $2.91 | 23 800 |
| Oct 24, 2016 | $2.96 | $2.96 | $2.96 | $2.96 | 26 200 |
