APPLIED DNA SCIENCE (NQ: APDN)
3.100 USD  -0.070 (-2.21%)
Official Closing Price  /  Updated: 7:40 PM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 3.220 3.240 3.015 3.100 90,001 -0.07(-2.21%)
Jun 29, 2015 3.460 3.460 3.170 3.170 95,754 -0.28(-8.12%)
Jun 26, 2015 3.190 3.450 3.020 3.450 200,873 +0.28(+8.83%)
Jun 25, 2015 3.360 3.420 3.100 3.170 95,094 -0.23(-6.76%)
Jun 24, 2015 3.350 3.450 3.340 3.400 70,658 -0.04(-1.16%)
Jun 23, 2015 3.550 3.550 3.380 3.440 33,438 -0.09(-2.55%)
Jun 22, 2015 3.510 3.550 3.500 3.530 116,286 -0.04(-1.12%)
Jun 19, 2015 3.690 3.720 3.500 3.570 214,576 -0.07(-1.92%)
Jun 18, 2015 3.660 3.690 3.400 3.640 345,109 +0.15(+4.30%)
Jun 17, 2015 3.300 3.510 3.170 3.490 180,768 +0.24(+7.38%)
Jun 16, 2015 3.040 3.387 3.040 3.250 302,035 +0.21(+6.91%)
Jun 15, 2015 2.890 3.075 2.890 3.040 73,572 +0.15(+5.19%)
Jun 12, 2015 2.870 2.930 2.850 2.890 28,333 +0.03(+1.05%)
Jun 11, 2015 2.880 2.910 2.860 2.860 33,919 +0.01(+0.35%)
Jun 10, 2015 2.810 2.820 2.850 48,604 +0.04(+1.42%)
Jun 09, 2015 2.900 3.040 2.770 2.810 68,204 -0.09(-3.10%)
Jun 08, 2015 2.730 3.013 2.730 2.900 179,899 +0.17(+6.23%)
Jun 05, 2015 2.700 2.740 2.650 2.730 52,237 +0.04(+1.49%)
Jun 04, 2015 2.620 2.700 2.600 2.690 65,490 +0.09(+3.46%)
Jun 03, 2015 2.570 2.670 2.570 2.600 73,741 +0.06(+2.36%)
Jun 02, 2015 2.550 2.610 2.510 2.540 43,092 +0.00(+0.00%)
Jun 01, 2015 2.570 2.630 2.510 2.540 30,814 -0.05(-1.93%)
May 29, 2015 2.571 2.654 2.550 2.590 74,921 -0.04(-1.52%)
May 28, 2015 2.590 2.630 2.520 2.630 34,782 +0.06(+2.33%)
May 27, 2015 2.530 2.620 2.520 2.570 30,086 +0.05(+1.98%)
May 26, 2015 2.550 2.580 2.490 2.520 71,535 -0.03(-1.18%)
May 22, 2015 2.550 2.550 2.550 0 +0.06(+2.41%)
May 21, 2015 2.400 2.490 2.350 2.490 76,031 +0.07(+2.89%)
May 20, 2015 2.600 2.600 2.300 2.420 176,623 -0.20(-7.46%)
May 19, 2015 2.620 2.650 2.510 2.615 57,492 -0.02(-0.95%)
May 18, 2015 2.550 2.640 2.510 2.640 59,353 +0.11(+4.35%)
May 15, 2015 2.600 2.600 2.510 2.530 72,951 -0.06(-2.32%)
May 14, 2015 2.520 2.590 2.520 2.590 33,399 +0.13(+5.28%)
May 13, 2015 2.570 2.600 2.410 2.460 73,552 -0.10(-3.91%)
May 12, 2015 2.600 2.670 2.500 2.560 135,737 +0.10(+4.07%)
May 11, 2015 2.500 2.500 2.420 2.460 63,885 +0.00(+0.00%)
May 08, 2015 2.380 2.590 2.350 2.460 85,031 +0.14(+6.03%)
May 07, 2015 2.320 2.440 2.300 2.320 65,297 +0.00(+0.00%)
May 06, 2015 2.460 2.490 2.270 2.320 62,115 -0.10(-4.13%)
May 05, 2015 2.518 2.610 2.360 2.420 92,700 -0.17(-6.56%)
May 04, 2015 2.520 2.630 2.510 2.590 32,851 +0.06(+2.37%)
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
//-->