APPLIED DNA SCIENCE (NQ: APDN)
3.050 USD  +0.110 (+3.74%)
Streaming Delayed Price  /  Updated: 3:05 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 2.910 2.980 2.850 2.940 66,127 +0.05(+1.73%)
Jan 22, 2015 2.802 2.900 2.761 2.890 38,416 +0.04(+1.40%)
Jan 21, 2015 2.910 2.910 2.840 2.850 27,787 -0.06(-2.06%)
Jan 20, 2015 2.820 2.920 2.750 2.910 63,302 +0.13(+4.68%)
Jan 16, 2015 2.750 2.790 2.750 2.780 13,583 +0.00(+0.00%)
Jan 15, 2015 2.850 2.750 2.780 58,826 -0.01(-0.36%)
Jan 14, 2015 2.780 2.790 2.660 2.790 65,302 +0.04(+1.45%)
Jan 13, 2015 2.750 52,822 +0.02(+0.73%)
Jan 12, 2015 2.800 2.830 2.710 2.730 35,949 -0.07(-2.50%)
Jan 09, 2015 2.800 2.900 2.800 2.800 33,097 -0.05(-1.75%)
Jan 08, 2015 2.780 2.850 2.730 2.850 61,441 +0.07(+2.52%)
Jan 07, 2015 2.720 2.810 2.690 2.780 29,125 +0.07(+2.58%)
Jan 06, 2015 2.820 2.820 2.650 2.710 112,215 -0.11(-3.90%)
Jan 05, 2015 2.950 2.950 2.800 2.820 62,480 -0.11(-3.75%)
Jan 02, 2015 3.000 3.000 2.780 2.930 75,035 +0.04(+1.38%)
Dec 31, 2014 2.890 2.890 2.890 0 +0.03(+1.05%)
Dec 30, 2014 2.810 2.940 2.810 2.860 32,295 -0.02(-0.69%)
Dec 29, 2014 2.870 2.950 2.800 2.880 95,675 +0.02(+0.70%)
Dec 26, 2014 2.990 2.990 2.850 2.860 39,549 -0.15(-4.98%)
Dec 24, 2014 3.010 3.010 3.010 0 +0.01(+0.33%)
Dec 23, 2014 2.850 3.000 2.720 3.000 120,790 +0.14(+4.90%)
Dec 22, 2014 3.010 3.010 2.850 2.860 55,018 +0.16(+5.93%)
Dec 19, 2014 3.050 3.080 2.700 2.700 219,303 -0.35(-11.48%)
Dec 18, 2014 2.730 3.100 2.610 3.050 172,519 +0.24(+8.54%)
Dec 17, 2014 2.940 2.940 2.550 2.810 102,591 -0.13(-4.42%)
Dec 16, 2014 2.940 2.940 72,892 +0.01(+0.34%)
Dec 15, 2014 2.600 2.930 2.570 2.930 89,141 +0.26(+9.74%)
Dec 12, 2014 2.730 2.820 2.600 2.670 151,713 -0.04(-1.48%)
Dec 11, 2014 2.840 2.880 2.620 2.710 36,818 -0.03(-1.09%)
Dec 10, 2014 2.850 2.950 2.700 2.740 58,624 -0.11(-3.86%)
Dec 09, 2014 2.770 2.929 2.700 2.850 54,269 -0.09(-3.06%)
Dec 08, 2014 2.970 2.970 2.810 2.940 91,832 -0.01(-0.34%)
Dec 05, 2014 2.900 2.970 2.750 2.950 80,479 +0.06(+2.08%)
Dec 04, 2014 2.880 3.180 2.730 2.890 339,233 +0.17(+6.25%)
Dec 03, 2014 2.450 2.750 2.300 2.720 147,798 +0.25(+10.13%)
Dec 02, 2014 2.050 2.540 2.020 2.470 211,295 +0.39(+18.75%)
Dec 01, 2014 2.280 2.280 2.060 2.080 150,321 -0.22(-9.57%)
Nov 28, 2014 2.270 2.490 2.250 2.300 55,410 -0.01(-0.32%)
Nov 26, 2014 2.307 2.307 2.307 0 -0.19(-7.70%)
Nov 25, 2014 2.510 2.570 2.290 2.500 135,877 -0.02(-0.79%)
Nov 24, 2014 2.550 2.625 2.460 2.520 161,819 -0.06(-2.33%)
Nov 21, 2014 2.610 2.680 2.580 2.580 111,330 -0.11(-4.09%)
Nov 20, 2014 2.720 2.720 2.650 2.690 165,701 -0.03(-1.10%)
Nov 19, 2014 2.600 2.800 2.600 2.720 139,439 -0.03(-1.09%)
Nov 18, 2014 2.610 2.770 2.610 2.750 222,171 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->