APPLIED DNA SCIENCE (NQ: APDN)
2.790 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Feb 10, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 10, 2016 2.830 2.790 111,924 +0.01(+0.36%)
Feb 09, 2016 2.800 2.970 2.760 2.780 100,574 -0.13(-4.47%)
Feb 08, 2016 3.000 3.075 2.900 2.910 99,334 -0.11(-3.64%)
Feb 05, 2016 3.120 3.150 3.010 3.020 48,946 -0.11(-3.51%)
Feb 04, 2016 3.090 3.150 3.060 3.130 25,866 +0.00(+0.00%)
Feb 03, 2016 3.170 3.170 3.090 3.130 40,197 -0.04(-1.26%)
Feb 02, 2016 3.110 3.178 3.050 3.170 63,553 +0.01(+0.32%)
Feb 01, 2016 3.190 3.190 3.100 3.160 38,731 -0.04(-1.25%)
Jan 29, 2016 3.070 3.200 3.070 3.200 57,239 +0.13(+4.23%)
Jan 28, 2016 3.010 3.135 2.896 3.070 38,958 +0.06(+1.99%)
Jan 27, 2016 3.130 3.200 2.990 3.010 86,168 -0.19(-5.94%)
Jan 26, 2016 3.190 3.210 3.080 3.200 137,713 +0.10(+3.23%)
Jan 25, 2016 3.010 3.150 3.000 3.100 42,619 +0.04(+1.31%)
Jan 22, 2016 3.040 3.100 2.890 3.060 66,602 +0.06(+2.00%)
Jan 21, 2016 3.100 3.120 2.950 3.000 97,864 -0.07(-2.28%)
Jan 20, 2016 2.930 3.080 2.780 3.070 149,693 +0.11(+3.72%)
Jan 19, 2016 3.000 3.060 2.900 2.960 116,672 +0.06(+2.07%)
Jan 15, 2016 2.900 2.900 2.900 0 -0.05(-1.69%)
Jan 14, 2016 2.730 3.040 2.640 2.950 212,486 +0.29(+10.90%)
Jan 13, 2016 2.790 2.860 2.640 2.660 149,834 -0.14(-5.00%)
Jan 12, 2016 3.000 3.083 2.780 2.800 166,392 -0.11(-3.78%)
Jan 11, 2016 3.000 3.000 2.730 2.910 185,494 -0.07(-2.35%)
Jan 08, 2016 2.850 2.999 2.850 2.980 183,053 -0.01(-0.33%)
Jan 07, 2016 3.050 3.110 2.950 2.990 231,688 -0.15(-4.78%)
Jan 06, 2016 3.230 3.320 3.070 3.140 185,532 -0.08(-2.48%)
Jan 05, 2016 3.170 3.280 3.060 3.220 94,789 +0.11(+3.54%)
Jan 04, 2016 3.170 3.220 3.040 3.110 165,857 -0.13(-4.01%)
Dec 31, 2015 3.240 3.240 3.240 0 +0.09(+2.86%)
Dec 30, 2015 3.170 3.270 3.140 3.150 136,841 -0.09(-2.78%)
Dec 29, 2015 3.360 3.360 3.160 3.240 124,321 -0.09(-2.70%)
Dec 28, 2015 3.250 3.380 3.220 3.330 148,615 +0.08(+2.46%)
Dec 24, 2015 3.250 3.250 3.250 0 +0.03(+0.93%)
Dec 23, 2015 3.440 3.440 3.160 3.220 169,651 +0.03(+0.94%)
Dec 22, 2015 3.020 3.200 2.990 3.190 177,046 +0.20(+6.69%)
Dec 21, 2015 3.300 3.350 2.900 2.990 488,707 -0.31(-9.39%)
Dec 18, 2015 3.500 3.580 3.100 3.300 455,428 -0.24(-6.78%)
Dec 17, 2015 3.420 3.680 3.249 3.540 254,921 +0.07(+2.02%)
Dec 16, 2015 3.920 3.920 3.240 3.470 673,157 -0.46(-11.70%)
Dec 15, 2015 4.000 4.260 3.690 3.930 1,755,306 +0.31(+8.56%)
Dec 14, 2015 3.870 3.330 3.620 616,063 +0.26(+7.74%)
Dec 11, 2015 3.190 3.570 3.130 3.360 526,506 +0.17(+5.33%)
Dec 10, 2015 3.090 3.230 3.070 3.190 217,430 +0.07(+2.24%)
Dec 09, 2015 3.150 3.186 3.020 3.120 232,633 -0.03(-0.95%)
Dec 08, 2015 3.060 3.270 3.010 3.150 246,832 +0.03(+0.96%)
Dec 07, 2015 3.210 3.270 3.009 3.120 284,504 -0.11(-3.41%)
Dec 04, 2015 3.420 3.420 3.000 3.230 524,929 -0.16(-4.72%)
Dec 03, 2015 3.360 3.440 3.250 3.390 616,626 +0.08(+2.57%)
Dec 02, 2015 3.110 3.480 3.060 3.305 1,074,528 +0.26(+8.36%)
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
//-->