Applied DNA Sciences, Inc. (OP: APDN)
0.1050 USD  +0.0100 (+10.53%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 0.0950 0.1060 0.0950 0.1050 884,107 +0.01(+10.53%)
Oct 21, 2014 0.0990 0.1000 0.0950 0.0950 1,585,330 -0.00(-3.06%)
Oct 20, 2014 0.0940 0.0980 0.0940 0.0980 644,647 +0.00(+3.16%)
Oct 17, 2014 0.0960 0.0900 0.0950 1,062,516 +0.00(+3.26%)
Oct 16, 2014 0.0860 0.0950 0.0850 0.0920 1,610,378 +0.00(+2.22%)
Oct 15, 2014 0.0920 0.0920 0.0850 0.0900 954,402 -0.00(-1.10%)
Oct 14, 2014 0.0900 0.0930 0.0890 0.0910 1,194,963 +0.00(+1.11%)
Oct 13, 2014 0.0890 0.0960 0.0880 0.0900 2,605,075 +0.00(+0.00%)
Oct 10, 2014 0.0920 0.0940 0.0860 0.0900 981,123 -0.00(-2.17%)
Oct 09, 2014 0.0920 0.0960 0.0900 0.0920 2,460,855 -0.00(-2.13%)
Oct 08, 2014 0.0900 0.0940 0.0860 0.0940 1,755,349 +0.00(+3.30%)
Oct 07, 2014 0.0920 0.0920 0.0880 0.0910 956,947 -0.00(-3.19%)
Oct 06, 2014 0.0910 0.0950 0.0900 0.0940 616,468 +0.00(+3.30%)
Oct 03, 2014 0.0900 0.0950 0.0900 0.0910 522,450 +0.00(+0.33%)
Oct 02, 2014 0.0935 0.0970 0.0901 0.0907 533,167 -0.00(-4.02%)
Oct 01, 2014 0.0905 0.0945 0.0900 0.0945 589,570 +0.00(+3.85%)
Sep 30, 2014 0.0910 0.0960 0.0900 0.0910 748,945 -0.00(-0.22%)
Sep 29, 2014 0.0900 0.0970 0.0900 0.0912 570,042 -0.00(-0.87%)
Sep 26, 2014 0.0950 0.0970 0.0900 0.0920 687,637 -0.00(-4.17%)
Sep 25, 2014 0.0915 0.0960 0.0875 0.0960 924,361 +0.00(+4.35%)
Sep 24, 2014 0.0925 0.0950 0.0910 0.0920 782,850 -0.01(-5.54%)
Sep 23, 2014 0.0937 0.1000 0.0910 0.0974 504,300 +0.00(+2.53%)
Sep 22, 2014 0.0965 0.1000 0.0900 0.0950 2,197,543 -0.01(-5.00%)
Sep 19, 2014 0.0970 0.1040 0.0920 0.1000 1,966,747 +0.00(+1.01%)
Sep 18, 2014 0.0960 0.1000 0.0901 0.0990 2,017,653 +0.00(+2.06%)
Sep 17, 2014 0.0970 0.1000 0.0950 0.0970 938,758 +0.00(+0.00%)
Sep 16, 2014 0.0984 0.0989 0.0965 0.0970 432,752 -0.00(-3.00%)
Sep 15, 2014 0.1000 0.1000 0.0970 0.1000 1,279,738 +0.00(+0.00%)
Sep 12, 2014 0.1070 0.1070 0.0976 0.1000 1,136,584 -0.00(-0.99%)
Sep 11, 2014 0.1020 0.1040 0.0976 0.1010 601,883 -0.00(-0.98%)
Sep 10, 2014 0.1022 0.1040 0.0951 0.1020 1,386,687 +0.00(+0.99%)
Sep 09, 2014 0.1010 0.1080 0.1000 0.1010 520,757 -0.00(-0.98%)
Sep 08, 2014 0.1070 0.1080 0.1000 0.1020 1,292,618 -0.00(-3.77%)
Sep 05, 2014 0.1040 0.1090 0.1020 0.1060 1,130,879 +0.00(+3.92%)
Sep 04, 2014 0.1030 0.1090 0.1010 0.1020 460,675 -0.00(-0.97%)
Sep 03, 2014 0.1070 0.1100 0.1010 0.1030 1,121,920 -0.00(-3.74%)
Sep 02, 2014 0.1123 0.1123 0.1075 0.1070 301,195 -0.00(-2.73%)
Aug 29, 2014 0.1100 0.1100 0.1100 0 -0.01(-5.98%)
Aug 28, 2014 0.1030 0.1190 0.1020 0.1170 1,693,346 +0.01(+12.50%)
Aug 27, 2014 0.1030 0.1050 0.1010 0.1040 651,620 +0.00(+1.96%)
Aug 26, 2014 0.1045 0.1070 0.1020 0.1020 588,198 -0.00(-3.77%)
Aug 25, 2014 0.1055 0.1100 0.1010 0.1060 327,000 -0.00(-3.64%)
Aug 22, 2014 0.1012 0.1100 0.1010 0.1100 405,544 +0.01(+8.70%)
Aug 21, 2014 0.1012 0.1020 0.1011 0.1012 789,103 -0.00(-0.10%)
Aug 20, 2014 0.1050 0.1050 0.1010 0.1013 792,578 -0.00(-3.52%)
Aug 19, 2014 0.1040 0.1050 0.1020 0.1050 801,067 +0.00(+0.48%)
Aug 18, 2014 0.1036 0.1045 0.1020 0.1045 787,212 +0.00(+1.26%)
Aug 15, 2014 0.1054 0.1054 0.1027 0.1032 452,820 -0.00(-1.71%)
Aug 14, 2014 0.1050 0.1051 0.1025 0.1050 2,114,417 -0.00(-0.94%)
Aug 13, 2014 0.1075 0.1090 0.1051 0.1060 609,313 -0.00(-2.75%)
Aug 12, 2014 0.1099 0.1099 0.1070 0.1090 478,806 -0.00(-0.91%)
Aug 11, 2014 0.1077 0.1100 0.1055 0.1100 492,893 +0.00(+3.48%)
Aug 08, 2014 0.1053 0.1090 0.1051 0.1063 399,498 +0.00(+1.14%)
Aug 07, 2014 0.1075 0.1100 0.1051 0.1051 686,629 -0.00(-2.69%)
Aug 06, 2014 0.1110 0.1110 0.1070 0.1080 324,524 -0.00(-0.46%)
Aug 05, 2014 0.1100 0.1169 0.1080 0.1085 316,509 +0.00(+0.46%)
Aug 04, 2014 0.1117 0.1139 0.1050 0.1080 430,151 -0.00(-1.91%)
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
//-->