BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
Applied DNA Sciences, Inc. (OP: APDN)
0.1095 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 0.1095 0.1095 0.1095 0 -0.00(-0.45%)
Apr 16, 2014 0.1100 0.1150 0.1051 0.1100 1,022,524 +0.00(+0.00%)
Apr 15, 2014 0.1100 0.1115 0.1025 0.1100 2,538,192 +0.00(+0.00%)
Apr 14, 2014 0.1170 0.1190 0.1100 0.1100 1,373,248 -0.01(-4.35%)
Apr 11, 2014 0.1191 0.1199 0.1150 0.1150 0 -0.00(-4.09%)
Apr 10, 2014 0.1203 0.1203 0.1190 0.1199 1,327,838 -0.00(-0.33%)
Apr 09, 2014 0.1209 0.1209 0.1200 0.1203 1,189,558 -0.00(-0.17%)
Apr 08, 2014 0.1212 0.1214 0.1200 0.1205 925,833 -0.00(-0.74%)
Apr 07, 2014 0.1225 0.1229 0.1200 0.1214 1,805,498 -0.00(-1.22%)
Apr 04, 2014 0.1244 0.1279 0.1216 0.1229 0 -0.00(-0.89%)
Apr 03, 2014 0.1236 0.1260 0.1210 0.1240 1,086,028 +0.00(+0.32%)
Apr 02, 2014 0.1250 0.1270 0.1235 0.1236 885,090 -0.00(-1.90%)
Apr 01, 2014 0.1250 0.1297 0.1240 0.1260 1,236,707 +0.00(+0.00%)
Mar 31, 2014 0.1295 0.1310 0.1250 0.1260 1,208,165 -0.00(-2.40%)
Mar 28, 2014 0.1323 0.1348 0.1281 0.1291 0 -0.00(-2.20%)
Mar 27, 2014 0.1316 0.1350 0.1316 0.1320 981,386 +0.00(+0.00%)
Mar 26, 2014 0.1330 0.1349 0.1300 0.1320 728,279 +0.00(+1.54%)
Mar 25, 2014 0.1274 0.1320 0.1263 0.1300 868,287 +0.00(+1.96%)
Mar 24, 2014 0.1360 0.1380 0.1250 0.1275 2,630,509 -0.01(-5.56%)
Mar 21, 2014 0.1240 0.1350 0.1201 0.1350 3,044,681 +0.01(+9.76%)
Mar 20, 2014 0.1270 0.1300 0.1230 0.1230 1,516,047 -0.00(-3.15%)
Mar 19, 2014 0.1203 0.1339 0.1201 0.1270 2,111,909 +0.01(+5.39%)
Mar 18, 2014 0.1210 0.1248 0.1200 0.1205 4,606,572 -0.00(-0.41%)
Mar 17, 2014 0.1355 0.1384 0.1201 0.1210 4,726,376 -0.02(-11.03%)
Mar 14, 2014 0.1383 0.1399 0.1350 0.1360 0 -0.00(-2.16%)
Mar 13, 2014 0.1414 0.1414 0.1385 0.1390 482,715 -0.00(-0.71%)
Mar 12, 2014 0.1401 0.1419 0.1395 0.1400 557,173 -0.00(-0.07%)
Mar 11, 2014 0.1435 0.1470 0.1401 0.1401 1,038,735 -0.00(-1.34%)
Mar 10, 2014 0.1452 0.1452 0.1367 0.1420 736,024 +0.01(+3.88%)
Mar 07, 2014 0.1474 0.1479 0.1355 0.1367 0 +0.00(+0.44%)
Mar 06, 2014 0.1390 0.1390 0.1350 0.1361 1,161,633 +0.00(+0.07%)
Mar 05, 2014 0.1399 0.1400 0.1350 0.1360 1,351,132 -0.00(-2.86%)
Mar 04, 2014 0.1404 0.1408 0.1375 0.1400 1,107,709 +0.00(+0.00%)
Mar 03, 2014 0.1415 0.1430 0.1400 0.1400 698,449 -0.00(-0.07%)
Feb 28, 2014 0.1445 0.1445 0.1400 0.1401 0 -0.00(-0.64%)
Feb 27, 2014 0.1403 0.1460 0.1400 0.1410 658,446 +0.00(+0.28%)
Feb 26, 2014 0.1410 0.1424 0.1400 0.1406 922,290 +0.00(+0.43%)
Feb 25, 2014 0.1493 0.1493 0.1400 0.1400 2,504,120 -0.01(-5.02%)
Feb 24, 2014 0.1535 0.1540 0.1474 0.1474 1,239,647 -0.01(-4.29%)
Feb 21, 2014 0.1499 0.1550 0.1498 0.1540 0 +0.00(+2.87%)
Feb 20, 2014 0.1535 0.1570 0.1485 0.1497 2,276,535 +0.00(+0.67%)
Feb 19, 2014 0.1490 0.1538 0.1412 0.1487 1,550,422 +0.01(+5.31%)
Feb 18, 2014 0.1460 0.1500 0.1405 0.1412 2,144,522 +0.00(+0.14%)
Feb 14, 2014 0.1410 0.1410 0.1410 0 +0.00(+0.00%)
Feb 13, 2014 0.1385 0.1495 0.1370 0.1410 1,386,186 +0.00(+2.92%)
Feb 12, 2014 0.1440 0.1480 0.1370 0.1370 2,946,584 -0.01(-4.20%)
Feb 11, 2014 0.1530 0.1550 0.1390 0.1430 4,030,650 -0.02(-9.49%)
Feb 10, 2014 0.1725 0.1800 0.1550 0.1580 3,632,161 -0.01(-3.60%)
Feb 07, 2014 0.1650 0.1700 0.1600 0.1639 0 +0.00(+1.42%)
Feb 06, 2014 0.1660 0.1700 0.1581 0.1616 2,533,207 -0.00(-2.06%)
Feb 05, 2014 0.1650 0.1651 0.1572 0.1650 4,863,676 +0.01(+7.14%)
Feb 04, 2014 0.1445 0.1550 0.1395 0.1540 2,785,793 +0.01(+7.77%)
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