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 |
| Sep 16, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 47 700 |
| Sep 15, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 46 000 |
| Sep 14, 2016 | $3.02 | $3.02 | $3.02 | $3.02 | 21 600 |
| Sep 13, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 24 500 |
| Sep 12, 2016 | $2.96 | $2.96 | $2.96 | $2.96 | 70 700 |
| Sep 09, 2016 | $3.05 | $3.05 | $3.05 | $3.05 | 54 600 |
| Sep 08, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 15 100 |
| Sep 07, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 89 700 |
| Sep 06, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 65 700 |
| Sep 02, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 42 400 |
| Sep 01, 2016 | $3.19 | $3.19 | $3.19 | $3.19 | 20 600 |
| Aug 31, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 38 800 |
| Aug 30, 2016 | $3.29 | $3.29 | $3.29 | $3.29 | 43 100 |
| Aug 29, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 118 600 |
| Aug 26, 2016 | $3.36 | $3.36 | $3.36 | $3.36 | 142 300 |
| Aug 25, 2016 | $2.94 | $2.94 | $2.94 | $2.94 | 24 500 |
| Aug 24, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 74 700 |
| Aug 23, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 73 900 |
| Aug 22, 2016 | $3.03 | $3.03 | $3.03 | $3.03 | 51 300 |
| Aug 19, 2016 | $3.03 | $3.03 | $3.03 | $3.03 | 28 800 |
| Aug 18, 2016 | $3.05 | $3.05 | $3.05 | $3.05 | 55 000 |
| Aug 17, 2016 | $2.98 | $2.98 | $2.98 | $2.98 | 46 000 |
| Aug 16, 2016 | $2.94 | $2.94 | $2.94 | $2.94 | 54 200 |
| Aug 15, 2016 | $2.87 | $2.87 | $2.87 | $2.87 | 49 100 |
| Aug 12, 2016 | $2.78 | $2.78 | $2.78 | $2.78 | 314 500 |
