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 |
| Oct 21, 2016 | $2.98 | $2.98 | $2.98 | $2.98 | 16 100 |
| Oct 20, 2016 | $2.98 | $2.98 | $2.98 | $2.98 | 31 600 |
| Oct 19, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 7 700 |
| Oct 18, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 22 000 |
| Oct 17, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 32 400 |
| Oct 14, 2016 | $3.03 | $3.03 | $3.03 | $3.03 | 38 700 |
| Oct 13, 2016 | $3.02 | $3.02 | $3.02 | $3.02 | 26 700 |
| Oct 12, 2016 | $3.13 | $3.13 | $3.13 | $3.13 | 52 400 |
| Oct 11, 2016 | $3.04 | $3.04 | $3.04 | $3.04 | 50 900 |
| Oct 10, 2016 | $2.94 | $2.94 | $2.94 | $2.94 | 26 200 |
| Oct 07, 2016 | $2.98 | $2.98 | $2.98 | $2.98 | 22 100 |
| Oct 06, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 51 300 |
| Oct 05, 2016 | $2.96 | $2.96 | $2.96 | $2.96 | 19 500 |
| Oct 04, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 56 900 |
| Oct 03, 2016 | $3.02 | $3.02 | $3.02 | $3.02 | 22 500 |
| Sep 30, 2016 | $3.05 | $3.05 | $3.05 | $3.05 | 27 100 |
| Sep 29, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 37 400 |
| Sep 28, 2016 | $3.05 | $3.05 | $3.05 | $3.05 | 14 100 |
| Sep 27, 2016 | $3.04 | $3.04 | $3.04 | $3.04 | 34 200 |
| Sep 26, 2016 | $3.16 | $3.16 | $3.16 | $3.16 | 30 200 |
| Sep 23, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 34 300 |
| Sep 22, 2016 | $3.14 | $3.14 | $3.14 | $3.14 | 25 900 |
| Sep 21, 2016 | $3.02 | $3.02 | $3.02 | $3.02 | 15 800 |
| Sep 20, 2016 | $3.01 | $3.01 | $3.01 | $3.01 | 30 500 |
| Sep 19, 2016 | $2.97 | $2.97 | $2.97 | $2.97 | 78 600 |
