Applied DNA Sciences, Inc. (OP: APDN)
0.1100 USD  +0.0088 (+8.70%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 0.1175 0.1175 0.1080 0.1101 424,759 -0.00(-4.26%)
Jul 31, 2014 0.1115 0.1170 0.1081 0.1150 899,791 +0.01(+4.55%)
Jul 30, 2014 0.1080 0.1140 0.1080 0.1100 618,252 +0.00(+3.29%)
Jul 29, 2014 0.1070 0.1100 0.1060 0.1065 1,403,877 +0.00(+0.00%)
Jul 28, 2014 0.1095 0.1100 0.1061 0.1065 1,564,792 -0.00(-3.18%)
Jul 25, 2014 0.1111 0.1123 0.1080 0.1100 1,465,426 +0.00(+0.00%)
Jul 24, 2014 0.1122 0.1123 0.1100 0.1100 1,709,259 -0.00(-1.96%)
Jul 23, 2014 0.1129 0.1140 0.1122 0.1122 1,171,938 -0.00(-0.71%)
Jul 22, 2014 0.1167 0.1190 0.1130 0.1130 685,044 -0.01(-5.04%)
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%)
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
//-->