APPLIED DNA SCIENCE (NQ: APDN)
3.470 USD  -0.050 (-1.42%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 3.510 3.600 3.360 3.470 76,998 -0.05(-1.42%)
Sep 01, 2015 3.520 3.670 3.400 3.520 113,768 -0.05(-1.40%)
Aug 31, 2015 3.500 3.630 3.430 3.570 142,086 +0.11(+3.18%)
Aug 28, 2015 3.370 3.500 3.250 3.460 103,960 +0.09(+2.67%)
Aug 27, 2015 3.240 3.470 3.160 3.370 61,838 +0.17(+5.31%)
Aug 26, 2015 3.210 3.220 3.110 3.200 45,051 -0.01(-0.31%)
Aug 25, 2015 3.140 3.210 3.100 3.210 73,772 +0.16(+5.25%)
Aug 24, 2015 3.030 3.190 2.890 3.050 81,991 -0.17(-5.28%)
Aug 21, 2015 3.200 3.280 3.050 3.220 116,572 -0.02(-0.62%)
Aug 20, 2015 3.280 3.280 3.200 3.240 67,978 -0.01(-0.31%)
Aug 19, 2015 3.300 3.380 3.168 3.250 82,921 -0.05(-1.52%)
Aug 18, 2015 3.500 3.500 3.240 3.300 141,037 +0.00(+0.00%)
Aug 17, 2015 3.330 3.360 3.160 3.300 71,294 -0.06(-1.79%)
Aug 14, 2015 3.350 3.480 3.280 3.360 116,730 +0.00(+0.00%)
Aug 13, 2015 3.210 3.418 3.150 3.360 160,237 +0.15(+4.67%)
Aug 12, 2015 2.980 3.210 2.900 3.210 63,222 +0.27(+9.18%)
Aug 11, 2015 2.720 3.130 2.720 2.940 188,548 +0.20(+7.30%)
Aug 10, 2015 2.670 2.790 2.670 2.740 27,769 +0.06(+2.24%)
Aug 07, 2015 2.560 2.800 2.550 2.680 32,953 +0.11(+4.28%)
Aug 06, 2015 2.610 2.820 2.530 2.570 22,565 -0.04(-1.53%)
Aug 05, 2015 2.530 2.660 2.500 2.610 29,738 +0.09(+3.57%)
Aug 04, 2015 2.500 2.590 2.500 2.520 36,950 +0.02(+0.80%)
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%)
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
//-->