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 |
| Mar 07, 2016 | $3.01 | $3.01 | $3.01 | $3.01 | 143 600 |
| Mar 04, 2016 | $2.91 | $2.91 | $2.91 | $2.91 | 156 100 |
| Mar 03, 2016 | $2.82 | $2.82 | $2.82 | $2.82 | 89 100 |
| Mar 02, 2016 | $2.81 | $2.81 | $2.81 | $2.81 | 87 300 |
| Mar 01, 2016 | $2.79 | $2.79 | $2.79 | $2.79 | 168 700 |
| Feb 29, 2016 | $2.87 | $2.87 | $2.87 | $2.87 | 109 900 |
| Feb 26, 2016 | $2.79 | $2.79 | $2.79 | $2.79 | 103 900 |
| Feb 25, 2016 | $2.79 | $2.79 | $2.79 | $2.79 | 64 900 |
| Feb 24, 2016 | $2.72 | $2.72 | $2.72 | $2.72 | 114 000 |
| Feb 23, 2016 | $2.58 | $2.58 | $2.58 | $2.58 | 78 800 |
| Feb 22, 2016 | $2.61 | $2.61 | $2.61 | $2.61 | 78 300 |
| Feb 19, 2016 | $2.58 | $2.58 | $2.58 | $2.58 | 238 100 |
| Feb 18, 2016 | $2.75 | $2.75 | $2.75 | $2.75 | 121 300 |
| Feb 17, 2016 | $2.86 | $2.86 | $2.86 | $2.86 | 144 700 |
| Feb 16, 2016 | $2.96 | $2.96 | $2.96 | $2.96 | 102 900 |
| Feb 12, 2016 | $2.81 | $2.81 | $2.81 | $2.81 | 84 600 |
| Feb 11, 2016 | $2.75 | $2.75 | $2.75 | $2.75 | 218 800 |
| Feb 10, 2016 | $2.79 | $2.79 | $2.79 | $2.79 | 111 900 |
| Feb 09, 2016 | $2.78 | $2.78 | $2.78 | $2.78 | 100 600 |
| Feb 08, 2016 | $2.91 | $2.91 | $2.91 | $2.91 | 99 300 |
| Feb 05, 2016 | $3.02 | $3.02 | $3.02 | $3.02 | 48 900 |
| Feb 04, 2016 | $3.13 | $3.13 | $3.13 | $3.13 | 25 900 |
| Feb 03, 2016 | $3.13 | $3.13 | $3.13 | $3.13 | 40 200 |
| Feb 02, 2016 | $3.17 | $3.17 | $3.17 | $3.17 | 63 600 |
| Feb 01, 2016 | $3.16 | $3.16 | $3.16 | $3.16 | 38 700 |
