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 |
| Jul 07, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 50 100 |
| Jul 06, 2016 | $3.21 | $3.21 | $3.21 | $3.21 | 39 400 |
| Jul 05, 2016 | $3.06 | $3.06 | $3.06 | $3.06 | 21 000 |
| Jul 01, 2016 | $3.19 | $3.19 | $3.19 | $3.19 | 41 800 |
| Jun 30, 2016 | $3.23 | $3.23 | $3.23 | $3.23 | 55 700 |
| Jun 29, 2016 | $3.19 | $3.19 | $3.19 | $3.19 | 32 000 |
| Jun 28, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 44 900 |
| Jun 27, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 92 900 |
| Jun 24, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 45 200 |
| Jun 23, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 42 200 |
| Jun 22, 2016 | $3.24 | $3.24 | $3.24 | $3.24 | 46 100 |
| Jun 21, 2016 | $3.29 | $3.29 | $3.29 | $3.29 | 37 100 |
| Jun 20, 2016 | $3.32 | $3.32 | $3.32 | $3.32 | 93 400 |
| Jun 17, 2016 | $3.29 | $3.29 | $3.29 | $3.29 | 48 500 |
| Jun 16, 2016 | $3.19 | $3.19 | $3.19 | $3.19 | 39 272 |
| Jun 15, 2016 | $3.18 | $3.18 | $3.18 | $3.18 | 9 419 |
| Jun 14, 2016 | $3.23 | $3.23 | $3.23 | $3.23 | 23 640 |
| Jun 13, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 44 108 |
| Jun 10, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 45 882 |
| Jun 09, 2016 | $3.41 | $3.41 | $3.41 | $3.41 | 77 923 |
| Jun 08, 2016 | $3.31 | $3.31 | $3.31 | $3.31 | 155 422 |
| Jun 07, 2016 | $3.09 | $3.09 | $3.09 | $3.09 | 182 664 |
| Jun 06, 2016 | $2.91 | $2.91 | $2.91 | $2.91 | 95 365 |
| Jun 03, 2016 | $2.88 | $2.88 | $2.88 | $2.88 | 52 191 |
| Jun 02, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 27 593 |
