APPLIED DNA SCIENCE (NQ: APDN)
2.860 USD  +0.160 (+5.93%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 22, 2014 3.010 3.010 2.850 2.860 55,018 +0.16(+5.93%)
Dec 19, 2014 3.050 3.080 2.700 2.700 219,303 -0.35(-11.48%)
Dec 18, 2014 2.730 3.100 2.610 3.050 172,519 +0.24(+8.54%)
Dec 17, 2014 2.940 2.940 2.550 2.810 102,591 -0.13(-4.42%)
Dec 16, 2014 2.940 2.940 72,892 +0.01(+0.34%)
Dec 15, 2014 2.600 2.930 2.570 2.930 89,141 +0.26(+9.74%)
Dec 12, 2014 2.730 2.820 2.600 2.670 151,713 -0.04(-1.48%)
Dec 11, 2014 2.840 2.880 2.620 2.710 36,818 -0.03(-1.09%)
Dec 10, 2014 2.850 2.950 2.700 2.740 58,624 -0.11(-3.86%)
Dec 09, 2014 2.770 2.929 2.700 2.850 54,269 -0.09(-3.06%)
Dec 08, 2014 2.970 2.970 2.810 2.940 91,832 -0.01(-0.34%)
Dec 05, 2014 2.900 2.970 2.750 2.950 80,479 +0.06(+2.08%)
Dec 04, 2014 2.880 3.180 2.730 2.890 339,233 +0.17(+6.25%)
Dec 03, 2014 2.450 2.750 2.300 2.720 147,798 +0.25(+10.13%)
Dec 02, 2014 2.050 2.540 2.020 2.470 211,295 +0.39(+18.75%)
Dec 01, 2014 2.280 2.280 2.060 2.080 150,321 -0.22(-9.57%)
Nov 28, 2014 2.270 2.490 2.250 2.300 55,410 -0.01(-0.32%)
Nov 26, 2014 2.307 2.307 2.307 0 -0.19(-7.70%)
Nov 25, 2014 2.510 2.570 2.290 2.500 135,877 -0.02(-0.79%)
Nov 24, 2014 2.550 2.625 2.460 2.520 161,819 -0.06(-2.33%)
Nov 21, 2014 2.610 2.680 2.580 2.580 111,330 -0.11(-4.09%)
Nov 20, 2014 2.720 2.720 2.650 2.690 165,701 -0.03(-1.10%)
Nov 19, 2014 2.600 2.800 2.600 2.720 139,439 -0.03(-1.09%)
Nov 18, 2014 2.610 2.770 2.610 2.750 222,171 +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
//-->