NASDAQ:APDN
Applied DNA Stock Price (Quote)
$4.37
-0.630 (-12.60%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.220 | $5.07 | Friday, 26th Apr 2024 APDN stock ended at $4.37. This is 12.60% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 19.42% from a day low at $4.12 to a day high of $4.92. |
| 90 days | $0.220 | $5.07 | |
| 52 weeks | $0.220 | $5.07 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $3.02 | $3.02 | $3.02 | $3.02 | 47 462 |
| Apr 11, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 129 575 |
| Apr 08, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 116 049 |
| Apr 07, 2016 | $2.96 | $2.96 | $2.96 | $2.96 | 93 954 |
| Apr 06, 2016 | $3.01 | $3.01 | $3.01 | $3.01 | 117 358 |
| Apr 05, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 103 591 |
| Apr 04, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 118 589 |
| Apr 01, 2016 | $3.39 | $3.39 | $3.39 | $3.39 | 117 993 |
| Mar 31, 2016 | $3.44 | $3.44 | $3.44 | $3.44 | 54 726 |
| Mar 30, 2016 | $3.57 | $3.57 | $3.57 | $3.57 | 35 448 |
| Mar 29, 2016 | $3.60 | $3.60 | $3.60 | $3.60 | 103 400 |
| Mar 28, 2016 | $3.44 | $3.44 | $3.44 | $3.44 | 78 900 |
| Mar 24, 2016 | $3.52 | $3.52 | $3.52 | $3.52 | 63 700 |
| Mar 23, 2016 | $3.67 | $3.67 | $3.67 | $3.67 | 130 000 |
| Mar 22, 2016 | $3.73 | $3.73 | $3.73 | $3.73 | 177 300 |
| Mar 21, 2016 | $3.57 | $3.57 | $3.57 | $3.57 | 236 700 |
| Mar 18, 2016 | $3.38 | $3.38 | $3.38 | $3.38 | 277 100 |
| Mar 17, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 104 100 |
| Mar 16, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 98 600 |
| Mar 15, 2016 | $2.97 | $2.97 | $2.97 | $2.97 | 84 200 |
| Mar 14, 2016 | $3.05 | $3.05 | $3.05 | $3.05 | 60 700 |
| Mar 11, 2016 | $3.06 | $3.06 | $3.06 | $3.06 | 121 000 |
| Mar 10, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 43 000 |
| Mar 09, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 58 100 |
| Mar 08, 2016 | $2.96 | $2.96 | $2.96 | $2.96 | 207 900 |
