APPLIED DNA SCIENCE (NQ: APDN)
2.590 USD  +0.060 (+2.37%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2015 2.520 2.630 2.510 2.590 32,851 +0.06(+2.37%)
May 01, 2015 2.650 2.650 2.500 2.530 59,696 -0.13(-4.89%)
Apr 30, 2015 2.600 2.688 2.530 2.660 49,221 +0.04(+1.33%)
Apr 29, 2015 2.640 2.730 2.604 2.625 32,107 -0.04(-1.32%)
Apr 28, 2015 2.680 2.753 2.660 2.660 92,574 +0.00(+0.00%)
Apr 27, 2015 2.680 2.728 2.610 2.660 91,823 -0.01(-0.37%)
Apr 24, 2015 2.670 2.750 2.650 2.670 41,778 +0.00(+0.00%)
Apr 23, 2015 2.660 2.738 2.650 2.670 37,531 +0.02(+0.75%)
Apr 22, 2015 2.660 2.700 2.620 2.650 75,244 -0.02(-0.75%)
Apr 21, 2015 2.680 2.730 2.590 2.670 117,474 +0.02(+0.75%)
Apr 20, 2015 2.700 2.780 2.630 2.650 52,722 -0.01(-0.38%)
Apr 17, 2015 2.680 2.830 2.600 2.660 101,251 -0.02(-0.92%)
Apr 16, 2015 2.750 2.880 2.650 2.685 164,644 -0.09(-3.08%)
Apr 15, 2015 2.810 2.850 2.750 2.770 160,528 +0.02(+0.73%)
Apr 14, 2015 2.750 2.800 2.600 2.750 143,114 +0.06(+2.23%)
Apr 13, 2015 2.710 2.810 2.600 2.690 347,001 +0.01(+0.37%)
Apr 10, 2015 2.690 2.700 2.650 2.680 61,287 +0.01(+0.37%)
Apr 09, 2015 2.690 2.730 2.650 2.670 140,784 +0.00(+0.00%)
Apr 08, 2015 2.660 2.734 2.660 2.670 43,594 -0.01(-0.37%)
Apr 07, 2015 2.640 2.750 2.640 2.680 45,261 +0.01(+0.37%)
Apr 06, 2015 2.640 2.770 2.600 2.670 120,303 +0.02(+0.75%)
Apr 02, 2015 2.650 2.650 2.650 0 -0.07(-2.57%)
Apr 01, 2015 2.530 2.750 2.530 2.720 152,140 +0.13(+5.02%)
Mar 31, 2015 2.700 2.750 2.540 2.590 116,696 -0.11(-4.07%)
Mar 30, 2015 2.800 2.800 2.570 2.700 255,115 +0.00(+0.00%)
Mar 27, 2015 2.950 2.950 2.600 2.700 1,150,616 -0.44(-14.01%)
Mar 26, 2015 3.210 3.350 3.140 3.140 103,088 -0.19(-5.71%)
Mar 25, 2015 3.350 3.393 3.220 3.330 36,871 -0.02(-0.60%)
Mar 24, 2015 3.440 3.440 3.270 3.350 55,426 -0.03(-0.89%)
Mar 23, 2015 3.300 3.480 3.300 3.380 51,705 +0.13(+4.00%)
Mar 20, 2015 3.280 3.519 3.250 3.250 131,997 +0.03(+0.93%)
Mar 19, 2015 3.780 3.780 3.200 3.220 127,400 -0.39(-10.80%)
Mar 18, 2015 2.940 3.770 2.940 3.610 222,945 +0.66(+22.37%)
Mar 17, 2015 3.120 3.280 2.860 2.950 106,547 -0.20(-6.35%)
Mar 16, 2015 3.400 3.520 3.090 3.150 105,013 -0.26(-7.62%)
Mar 13, 2015 3.530 3.580 3.400 3.410 28,881 -0.11(-3.12%)
Mar 12, 2015 3.440 3.650 3.436 3.520 51,022 +0.12(+3.53%)
Mar 11, 2015 3.580 3.600 3.400 3.400 58,569 -0.12(-3.41%)
Mar 10, 2015 3.800 3.839 3.500 3.520 77,177 -0.28(-7.37%)
Mar 09, 2015 3.740 3.800 3.700 3.800 52,923 +0.03(+0.80%)
Mar 06, 2015 3.630 3.830 3.630 3.770 47,548 +0.15(+4.14%)
Mar 05, 2015 3.620 3.660 3.545 3.620 34,535 +0.07(+1.97%)
Mar 04, 2015 3.680 3.680 3.512 3.550 61,295 -0.15(-4.05%)
Mar 03, 2015 3.600 3.700 134,248 -0.32(-7.96%)
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
//-->