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 |
| Jun 01, 2016 | $3.06 | $3.06 | $3.06 | $3.06 | 50 644 |
| May 31, 2016 | $2.93 | $2.93 | $2.93 | $2.93 | 54 953 |
| May 27, 2016 | $2.88 | $2.88 | $2.88 | $2.88 | 44 205 |
| May 26, 2016 | $2.83 | $2.83 | $2.83 | $2.83 | 51 036 |
| May 25, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 36 158 |
| May 24, 2016 | $2.94 | $2.94 | $2.94 | $2.94 | 42 832 |
| May 23, 2016 | $2.87 | $2.87 | $2.87 | $2.87 | 29 757 |
| May 20, 2016 | $2.78 | $2.78 | $2.78 | $2.78 | 41 981 |
| May 19, 2016 | $2.75 | $2.75 | $2.75 | $2.75 | 16 967 |
| May 18, 2016 | $2.76 | $2.76 | $2.76 | $2.76 | 40 904 |
| May 17, 2016 | $2.72 | $2.72 | $2.72 | $2.72 | 133 594 |
| May 16, 2016 | $2.66 | $2.66 | $2.66 | $2.66 | 88 716 |
| May 13, 2016 | $2.77 | $2.77 | $2.77 | $2.77 | 594 190 |
| May 12, 2016 | $3.18 | $3.18 | $3.18 | $3.18 | 136 323 |
| May 11, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 49 678 |
| May 10, 2016 | $3.11 | $3.11 | $3.11 | $3.11 | 56 103 |
| May 09, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 44 291 |
| May 06, 2016 | $2.96 | $2.96 | $2.96 | $2.96 | 91 831 |
| May 05, 2016 | $2.92 | $2.92 | $2.92 | $2.92 | 62 551 |
| May 04, 2016 | $3.06 | $3.06 | $3.06 | $3.06 | 162 700 |
| May 03, 2016 | $2.92 | $2.92 | $2.92 | $2.92 | 33 107 |
| May 02, 2016 | $2.97 | $2.97 | $2.97 | $2.97 | 31 267 |
| Apr 29, 2016 | $3.01 | $3.01 | $3.01 | $3.01 | 54 862 |
| Apr 28, 2016 | $2.98 | $2.98 | $2.98 | $2.98 | 52 285 |
| Apr 27, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 67 490 |
