NASDAQ:APDN
Applied DNA Stock Price (Quote)
$3.85
-0.520 (-11.90%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.220 | $5.07 | Monday, 29th Apr 2024 APDN stock ended at $3.85. This is 11.90% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 17.23% from a day low at $3.70 to a day high of $4.34. |
| 90 days | $0.220 | $5.07 | |
| 52 weeks | $0.220 | $5.07 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $3.16 | $3.16 | $3.16 | $3.16 | 38 700 |
| Jan 29, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 57 200 |
| Jan 28, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 39 000 |
| Jan 27, 2016 | $3.01 | $3.01 | $3.01 | $3.01 | 86 200 |
| Jan 26, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 137 700 |
| Jan 25, 2016 | $3.10 | $3.10 | $3.10 | $3.10 | 42 600 |
| Jan 22, 2016 | $3.06 | $3.06 | $3.06 | $3.06 | 66 600 |
| Jan 21, 2016 | $3.00 | $3.00 | $3.00 | $3.00 | 97 900 |
| Jan 20, 2016 | $3.07 | $3.07 | $3.07 | $3.07 | 149 700 |
| Jan 19, 2016 | $2.96 | $2.96 | $2.96 | $2.96 | 116 700 |
| Jan 15, 2016 | $2.90 | $2.90 | $2.90 | $2.90 | 175 100 |
| Jan 14, 2016 | $2.95 | $2.95 | $2.95 | $2.95 | 212 500 |
| Jan 13, 2016 | $2.66 | $2.66 | $2.66 | $2.66 | 149 800 |
| Jan 12, 2016 | $2.80 | $2.80 | $2.80 | $2.80 | 162 400 |
| Jan 11, 2016 | $2.91 | $2.91 | $2.91 | $2.91 | 185 500 |
| Jan 08, 2016 | $2.98 | $2.98 | $2.98 | $2.98 | 183 100 |
| Jan 07, 2016 | $2.99 | $2.99 | $2.99 | $2.99 | 231 700 |
| Jan 06, 2016 | $3.14 | $3.14 | $3.14 | $3.14 | 185 500 |
| Jan 05, 2016 | $3.22 | $3.22 | $3.22 | $3.22 | 94 800 |
