APPLIED DNA SCIENCE (NQ: APDN)
2.700 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 3.980 4.130 3.900 4.020 128,593 +0.13(+3.34%)
Feb 27, 2015 3.660 3.970 3.571 3.890 86,024 +0.25(+6.87%)
Feb 26, 2015 3.700 3.730 3.570 3.640 34,231 -0.05(-1.36%)
Feb 25, 2015 3.740 3.800 3.610 3.690 93,870 -0.05(-1.34%)
Feb 24, 2015 3.955 3.955 3.720 3.740 41,944 -0.17(-4.47%)
Feb 23, 2015 3.700 4.220 3.600 3.915 149,161 +0.19(+4.96%)
Feb 20, 2015 3.790 3.790 3.610 3.730 35,077 -0.07(-1.84%)
Feb 19, 2015 3.570 3.845 3.340 3.800 99,621 +0.02(+0.53%)
Feb 18, 2015 4.000 4.000 3.620 3.780 73,626 -0.07(-1.82%)
Feb 17, 2015 3.510 3.920 3.500 3.850 94,203 +0.40(+11.59%)
Feb 13, 2015 3.450 3.450 3.450 0 +0.05(+1.47%)
Feb 12, 2015 3.400 3.666 3.250 3.400 114,571 -0.05(-1.45%)
Feb 11, 2015 3.810 3.810 3.450 3.450 106,376 -0.35(-9.21%)
Feb 10, 2015 4.370 4.370 3.650 3.800 257,769 -0.59(-13.44%)
Feb 09, 2015 4.370 4.440 4.140 4.390 81,550 +0.22(+5.40%)
Feb 06, 2015 4.300 4.400 4.069 4.165 111,441 -0.17(-4.03%)
Feb 05, 2015 3.930 4.340 3.930 4.340 238,762 +0.41(+10.43%)
Feb 04, 2015 3.890 4.050 3.645 3.930 247,210 +0.19(+5.08%)
Feb 03, 2015 3.500 3.740 3.320 3.740 103,410 +0.42(+12.65%)
Feb 02, 2015 3.440 3.440 3.250 3.320 36,691 -0.12(-3.49%)
Jan 30, 2015 3.550 3.695 3.260 3.440 89,655 -0.06(-1.71%)
Jan 29, 2015 3.350 3.550 3.250 3.500 199,467 +0.23(+7.03%)
Jan 28, 2015 3.180 3.500 3.180 3.270 242,839 +0.10(+3.15%)
Jan 27, 2015 3.010 3.200 2.970 3.170 46,423 +0.16(+5.32%)
Jan 26, 2015 2.950 3.105 2.940 3.010 58,036 +0.07(+2.38%)
Jan 23, 2015 2.910 2.980 2.850 2.940 66,127 +0.05(+1.73%)
Jan 22, 2015 2.802 2.900 2.761 2.890 38,416 +0.04(+1.40%)
Jan 21, 2015 2.910 2.910 2.840 2.850 27,787 -0.06(-2.06%)
Jan 20, 2015 2.820 2.920 2.750 2.910 63,302 +0.13(+4.68%)
Jan 16, 2015 2.750 2.790 2.750 2.780 13,583 +0.00(+0.00%)
Jan 15, 2015 2.850 2.750 2.780 58,826 -0.01(-0.36%)
Jan 14, 2015 2.780 2.790 2.660 2.790 65,302 +0.04(+1.45%)
Jan 13, 2015 2.750 52,822 +0.02(+0.73%)
Jan 12, 2015 2.800 2.830 2.710 2.730 35,949 -0.07(-2.50%)
Jan 09, 2015 2.800 2.900 2.800 2.800 33,097 -0.05(-1.75%)
Jan 08, 2015 2.780 2.850 2.730 2.850 61,441 +0.07(+2.52%)
Jan 07, 2015 2.720 2.810 2.690 2.780 29,125 +0.07(+2.58%)
Jan 06, 2015 2.820 2.820 2.650 2.710 112,215 -0.11(-3.90%)
Jan 05, 2015 2.950 2.950 2.800 2.820 62,480 -0.11(-3.75%)
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
//-->