Applied DNA Sciences, Inc. (OP: APDN)
0.1140 USD  -0.0050 (-4.20%)
Streaming Delayed Price  /  Updated: 12:57 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2014 0.1155 0.1200 0.1129 0.1190 1,881,478 -0.00(-1.65%)
Jul 18, 2014 0.1220 0.1250 0.1150 0.1210 2,827,705 +0.00(+0.00%)
Jul 17, 2014 0.1190 0.1220 0.1170 0.1210 542,082 +0.00(+0.08%)
Jul 16, 2014 0.1205 0.1220 0.1170 0.1209 840,299 +0.00(+0.67%)
Jul 15, 2014 0.1230 0.1230 0.1171 0.1201 370,068 -0.00(-2.36%)
Jul 14, 2014 0.1248 0.1250 0.1195 0.1230 669,474 +0.00(+2.50%)
Jul 11, 2014 0.1217 0.1248 0.1192 0.1200 529,313 -0.00(-1.64%)
Jul 10, 2014 0.1228 0.1250 0.1208 0.1220 374,710 -0.00(-0.81%)
Jul 09, 2014 0.1200 0.1250 0.1200 0.1230 681,449 +0.00(+2.07%)
Jul 08, 2014 0.1197 0.1205 0.1191 0.1205 431,184 +0.00(+0.42%)
Jul 07, 2014 0.1222 0.1234 0.1181 0.1200 1,470,696 -0.00(-1.64%)
Jul 03, 2014 0.1220 0.1220 0.1220 0 -0.00(-0.41%)
Jul 02, 2014 0.1229 0.1239 0.1225 0.1225 479,484 +0.00(+0.25%)
Jul 01, 2014 0.1220 0.1250 0.1202 0.1222 399,674 +0.00(+0.08%)
Jun 30, 2014 0.1222 0.1286 0.1221 0.1221 681,209 -0.00(-2.32%)
Jun 27, 2014 0.1201 0.1290 0.1200 0.1250 754,000 +0.00(+3.91%)
Jun 26, 2014 0.1213 0.1216 0.1200 0.1203 577,892 -0.00(-1.07%)
Jun 25, 2014 0.1229 0.1229 0.1201 0.1216 314,116 -0.00(-1.14%)
Jun 24, 2014 0.1270 0.1290 0.1204 0.1230 301,637 -0.01(-4.65%)
Jun 23, 2014 0.1292 0.1320 0.1290 0.1290 1,899,312 -0.00(-0.31%)
Jun 20, 2014 0.1245 0.1300 0.1231 0.1294 1,107,670 +0.00(+3.77%)
Jun 19, 2014 0.1220 0.1250 0.1216 0.1247 606,657 +0.00(+1.88%)
Jun 18, 2014 0.1220 0.1249 0.1210 0.1224 543,114 +0.00(+0.33%)
Jun 17, 2014 0.1215 0.1220 0.1199 0.1220 1,276,720 +0.00(+2.52%)
Jun 16, 2014 0.1179 0.1199 0.1160 0.1190 590,128 +0.00(+0.85%)
Jun 13, 2014 0.1175 0.1199 0.1151 0.1180 1,260,497 -0.00(-1.17%)
Jun 12, 2014 0.1070 0.1200 0.1070 0.1194 1,280,985 +0.01(+11.59%)
Jun 11, 2014 0.1045 0.1139 0.1040 0.1070 1,306,854 -0.00(-3.17%)
Jun 10, 2014 0.1131 0.1143 0.1101 0.1105 478,040 -0.00(-2.21%)
Jun 06, 2014 0.1126 0.1199 0.1116 0.1130 1,123,646 -0.00(-0.88%)
Jun 05, 2014 0.1059 0.1149 0.1051 0.1140 331,359 +0.01(+8.06%)
Jun 04, 2014 0.1145 0.1150 0.1035 0.1055 2,018,928 -0.01(-8.26%)
Jun 03, 2014 0.1150 0.1151 0.1105 0.1150 520,871 +0.00(+0.35%)
Jun 02, 2014 0.1177 0.1199 0.1146 0.1146 373,520 -0.01(-4.42%)
May 30, 2014 0.1185 0.1199 0.1155 0.1199 499,568 +0.00(+1.44%)
May 29, 2014 0.1200 0.1220 0.1175 0.1182 780,261 -0.00(-0.67%)
May 28, 2014 0.1123 0.1215 0.1107 0.1190 859,061 +0.01(+7.30%)
May 27, 2014 0.1074 0.1175 0.1051 0.1109 1,653,875 +0.00(+0.91%)
May 23, 2014 0.1099 0.1099 0.1099 0 +0.00(+0.09%)
May 22, 2014 0.1100 0.1147 0.1090 0.1098 786,854 -0.00(-2.05%)
May 21, 2014 0.1166 0.1197 0.1101 0.1121 1,307,201 -0.00(-3.36%)
May 20, 2014 0.1225 0.1225 0.1152 0.1160 365,094 -0.00(-3.33%)
May 19, 2014 0.1230 0.1252 0.1155 0.1200 808,013 -0.00(-2.44%)
May 16, 2014 0.1202 0.1299 0.1177 0.1230 586,300 +0.00(+2.50%)
May 15, 2014 0.1153 0.1200 0.1150 0.1200 738,214 +0.00(+3.90%)
May 14, 2014 0.1262 0.1262 0.1152 0.1155 963,937 -0.01(-7.23%)
May 13, 2014 0.1278 0.1300 0.1245 0.1245 983,833 -0.00(-2.66%)
May 12, 2014 0.1335 0.1380 0.1211 0.1279 1,652,653 -0.01(-5.26%)
May 09, 2014 0.1360 0.1369 0.1311 0.1350 1,478,045 -0.00(-1.46%)
May 08, 2014 0.1300 0.1370 0.1298 0.1370 1,451,106 +0.01(+5.55%)
May 07, 2014 0.1225 0.1299 0.1205 0.1298 1,239,660 +0.01(+5.87%)
May 06, 2014 0.1271 0.1271 0.1205 0.1226 670,162 -0.01(-4.59%)
May 05, 2014 0.1216 0.1300 0.1203 0.1285 1,513,272 +0.01(+5.33%)
May 02, 2014 0.1140 0.1249 0.1098 0.1220 1,012,975 +0.01(+6.18%)
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
//-->