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 |
| Aug 11, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 64 200 |
| Aug 10, 2016 | $3.11 | $3.11 | $3.11 | $3.11 | 44 500 |
| Aug 09, 2016 | $3.13 | $3.13 | $3.13 | $3.13 | 58 900 |
| Aug 08, 2016 | $3.17 | $3.17 | $3.17 | $3.17 | 53 800 |
| Aug 05, 2016 | $3.21 | $3.21 | $3.21 | $3.21 | 65 200 |
| Aug 04, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 21 300 |
| Aug 03, 2016 | $3.29 | $3.29 | $3.29 | $3.29 | 35 600 |
| Aug 02, 2016 | $3.28 | $3.28 | $3.28 | $3.28 | 42 900 |
| Aug 01, 2016 | $3.33 | $3.33 | $3.33 | $3.33 | 85 900 |
| Jul 29, 2016 | $3.43 | $3.43 | $3.43 | $3.43 | 47 400 |
| Jul 28, 2016 | $3.38 | $3.38 | $3.38 | $3.38 | 73 000 |
| Jul 27, 2016 | $3.48 | $3.48 | $3.48 | $3.48 | 132 400 |
| Jul 26, 2016 | $3.45 | $3.45 | $3.45 | $3.45 | 114 300 |
| Jul 25, 2016 | $3.36 | $3.36 | $3.36 | $3.36 | 142 800 |
| Jul 22, 2016 | $3.22 | $3.22 | $3.22 | $3.22 | 16 600 |
| Jul 21, 2016 | $3.21 | $3.21 | $3.21 | $3.21 | 32 900 |
| Jul 20, 2016 | $3.19 | $3.19 | $3.19 | $3.19 | 20 800 |
| Jul 19, 2016 | $3.18 | $3.18 | $3.18 | $3.18 | 13 700 |
| Jul 18, 2016 | $3.21 | $3.21 | $3.21 | $3.21 | 31 300 |
| Jul 15, 2016 | $3.19 | $3.19 | $3.19 | $3.19 | 61 900 |
| Jul 14, 2016 | $3.21 | $3.21 | $3.21 | $3.21 | 54 600 |
| Jul 13, 2016 | $3.22 | $3.22 | $3.22 | $3.22 | 46 800 |
| Jul 12, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 20 500 |
| Jul 11, 2016 | $3.18 | $3.18 | $3.18 | $3.18 | 17 300 |
| Jul 08, 2016 | $3.22 | $3.22 | $3.22 | $3.22 | 19 400 |
