NASDAQ:APDN
Applied DNA Stock Price (Quote)
$5.00
+4.76 (+1,993.80%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.220 | $5.07 | Thursday, 25th Apr 2024 APDN stock ended at $5.00. This is 1,993.80% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 19.59% from a day low at $4.24 to a day high of $5.07. |
| 90 days | $0.220 | $5.07 | |
| 52 weeks | $0.220 | $5.07 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $1.50 | $1.55 | $1.49 | $1.51 | 22 258 |
| Aug 14, 2023 | $1.53 | $1.53 | $1.47 | $1.51 | 77 015 |
| Aug 11, 2023 | $1.68 | $1.71 | $1.53 | $1.56 | 89 743 |
| Aug 10, 2023 | $1.56 | $1.80 | $1.56 | $1.75 | 162 851 |
| Aug 09, 2023 | $1.61 | $1.61 | $1.51 | $1.59 | 65 062 |
| Aug 08, 2023 | $1.58 | $1.58 | $1.48 | $1.55 | 45 618 |
| Aug 07, 2023 | $1.64 | $1.65 | $1.51 | $1.56 | 74 528 |
| Aug 04, 2023 | $1.73 | $1.74 | $1.62 | $1.63 | 18 292 |
| Aug 03, 2023 | $1.66 | $1.75 | $1.66 | $1.70 | 66 854 |
| Aug 02, 2023 | $1.85 | $1.85 | $1.76 | $1.77 | 58 691 |
| Aug 01, 2023 | $1.77 | $1.86 | $1.66 | $1.86 | 147 108 |
| Jul 31, 2023 | $1.62 | $1.80 | $1.60 | $1.75 | 421 178 |
| Jul 28, 2023 | $1.61 | $1.62 | $1.55 | $1.58 | 78 963 |
| Jul 27, 2023 | $1.55 | $1.64 | $1.52 | $1.61 | 151 462 |
| Jul 26, 2023 | $1.45 | $1.54 | $1.40 | $1.51 | 103 356 |
| Jul 25, 2023 | $1.42 | $1.44 | $1.38 | $1.41 | 40 629 |
| Jul 24, 2023 | $1.40 | $1.42 | $1.35 | $1.40 | 70 769 |
| Jul 21, 2023 | $1.47 | $1.48 | $1.35 | $1.40 | 72 004 |
| Jul 20, 2023 | $1.45 | $1.48 | $1.41 | $1.41 | 36 677 |
| Jul 19, 2023 | $1.54 | $1.58 | $1.41 | $1.45 | 84 664 |
| Jul 18, 2023 | $1.61 | $1.61 | $1.50 | $1.55 | 146 794 |
| Jul 17, 2023 | $1.36 | $1.62 | $1.35 | $1.61 | 391 505 |
| Jul 14, 2023 | $1.39 | $1.43 | $1.29 | $1.33 | 390 971 |
| Jul 13, 2023 | $1.36 | $1.69 | $1.34 | $1.42 | 6 992 825 |
| Jul 12, 2023 | $1.33 | $1.34 | $1.26 | $1.27 | 62 569 |
