APPLIED DNA SCIENCE (NQ: APDN)
2.500 USD  -0.110 (-4.21%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 03, 2015 2.610 2.630 2.500 2.500 71,846 -0.11(-4.21%)
Jul 31, 2015 2.660 2.660 2.550 2.610 29,128 -0.01(-0.50%)
Jul 30, 2015 2.720 2.720 2.610 2.623 39,673 -0.10(-3.56%)
Jul 29, 2015 2.730 2.740 2.700 2.720 21,118 +0.02(+0.74%)
Jul 28, 2015 2.720 2.760 2.690 2.700 40,780 -0.02(-0.74%)
Jul 27, 2015 2.710 2.760 2.650 2.720 58,335 +0.02(+0.74%)
Jul 24, 2015 2.620 2.820 2.620 2.700 91,207 +0.04(+1.50%)
Jul 23, 2015 2.620 2.720 2.620 2.660 35,069 +0.00(+0.00%)
Jul 22, 2015 2.720 2.750 2.650 2.660 39,605 -0.05(-1.85%)
Jul 21, 2015 2.610 2.820 2.610 2.710 60,516 +0.05(+1.88%)
Jul 20, 2015 2.840 2.840 2.660 2.660 42,821 -0.18(-6.34%)
Jul 17, 2015 2.910 2.920 2.840 2.840 37,891 -0.04(-1.39%)
Jul 16, 2015 2.880 2.940 2.870 2.880 38,111 +0.01(+0.35%)
Jul 15, 2015 3.000 3.000 2.870 2.870 55,519 -0.11(-3.69%)
Jul 14, 2015 2.960 3.000 2.950 2.980 16,553 +0.03(+1.02%)
Jul 13, 2015 2.900 3.000 2.890 2.950 59,502 +0.01(+0.34%)
Jul 10, 2015 2.990 3.010 2.860 2.940 42,733 +0.03(+1.03%)
Jul 09, 2015 2.850 3.080 2.850 2.910 101,777 +0.10(+3.56%)
Jul 08, 2015 3.020 3.030 2.810 2.810 112,528 -0.22(-7.26%)
Jul 07, 2015 3.180 3.190 3.020 3.030 114,247 -0.14(-4.42%)
Jul 06, 2015 3.140 3.253 3.110 3.170 71,007 -0.04(-1.25%)
Jul 02, 2015 3.210 3.210 3.210 0 -0.05(-1.53%)
Jul 01, 2015 3.190 3.490 3.052 3.260 240,053 +0.16(+5.16%)
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 2.880 2.900 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%)
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
//-->