NASDAQ:APDN
Applied DNA Stock Price (Quote)
$5.00
+4.76 (+1,993.80%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.220 | $5.07 | Thursday, 25th Apr 2024 APDN stock ended at $5.00. This is 1,993.80% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 19.59% from a day low at $4.24 to a day high of $5.07. |
| 90 days | $0.220 | $5.07 | |
| 52 weeks | $0.220 | $5.07 |
| Date | Open | High | Low | Close | Volume |
| Jul 11, 2023 | $1.31 | $1.34 | $1.30 | $1.32 | 20 810 |
| Jul 10, 2023 | $1.33 | $1.35 | $1.30 | $1.32 | 37 530 |
| Jul 07, 2023 | $1.30 | $1.34 | $1.28 | $1.31 | 54 141 |
| Jul 06, 2023 | $1.30 | $1.31 | $1.27 | $1.30 | 17 736 |
| Jul 05, 2023 | $1.30 | $1.33 | $1.29 | $1.29 | 22 807 |
| Jul 03, 2023 | $1.27 | $1.32 | $1.27 | $1.30 | 22 385 |
| Jun 30, 2023 | $1.28 | $1.32 | $1.25 | $1.29 | 26 016 |
| Jun 29, 2023 | $1.33 | $1.33 | $1.23 | $1.28 | 47 234 |
| Jun 28, 2023 | $1.32 | $1.33 | $1.27 | $1.29 | 25 888 |
| Jun 27, 2023 | $1.34 | $1.35 | $1.26 | $1.27 | 54 443 |
| Jun 26, 2023 | $1.36 | $1.37 | $1.26 | $1.34 | 24 565 |
| Jun 23, 2023 | $1.33 | $1.37 | $1.33 | $1.36 | 25 120 |
| Jun 22, 2023 | $1.33 | $1.36 | $1.29 | $1.36 | 59 095 |
| Jun 21, 2023 | $1.30 | $1.36 | $1.28 | $1.30 | 37 234 |
| Jun 20, 2023 | $1.35 | $1.37 | $1.28 | $1.30 | 27 017 |
| Jun 16, 2023 | $1.31 | $1.37 | $1.31 | $1.37 | 23 920 |
| Jun 15, 2023 | $1.36 | $1.38 | $1.30 | $1.33 | 65 225 |
| Jun 14, 2023 | $1.34 | $1.39 | $1.31 | $1.32 | 37 310 |
| Jun 13, 2023 | $1.31 | $1.40 | $1.31 | $1.32 | 38 618 |
| Jun 12, 2023 | $1.40 | $1.44 | $1.30 | $1.31 | 78 459 |
| Jun 09, 2023 | $1.52 | $1.54 | $1.40 | $1.40 | 73 835 |
| Jun 08, 2023 | $1.58 | $1.59 | $1.49 | $1.50 | 70 987 |
| Jun 07, 2023 | $1.46 | $1.63 | $1.44 | $1.61 | 251 725 |
| Jun 06, 2023 | $1.24 | $1.47 | $1.24 | $1.42 | 88 364 |
| Jun 05, 2023 | $1.26 | $1.28 | $1.23 | $1.25 | 43 354 |
