APPLIED DNA SCIENCE (NQ: APDN)
2.920 USD  -0.050 (-1.68%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 2.960 3.000 2.910 2.920 33,357 -0.05(-1.68%)
May 02, 2016 3.030 3.030 2.950 2.970 31,267 -0.04(-1.33%)
Apr 29, 2016 2.990 3.050 2.940 3.010 54,862 +0.03(+1.01%)
Apr 28, 2016 3.050 3.110 2.930 2.980 52,285 -0.12(-3.72%)
Apr 27, 2016 3.030 3.110 3.010 3.095 67,490 +0.07(+2.15%)
Apr 26, 2016 3.040 3.110 3.030 3.030 75,454 -0.04(-1.14%)
Apr 25, 2016 3.140 3.200 3.050 3.065 37,225 -0.08(-2.39%)
Apr 22, 2016 3.190 3.250 3.140 3.140 35,946 -0.02(-0.63%)
Apr 21, 2016 3.160 3.170 3.070 3.160 39,725 +0.03(+0.96%)
Apr 20, 2016 3.160 3.175 3.090 3.130 43,888 +0.05(+1.62%)
Apr 19, 2016 3.200 3.200 3.050 3.080 51,402 -0.08(-2.53%)
Apr 18, 2016 3.000 3.200 3.000 3.160 108,954 +0.08(+2.60%)
Apr 15, 2016 3.150 3.240 3.080 3.080 98,637 -0.11(-3.45%)
Apr 14, 2016 3.090 3.200 3.020 3.190 71,729 +0.10(+3.24%)
Apr 13, 2016 3.020 3.150 2.990 3.090 27,027 +0.07(+2.32%)
Apr 12, 2016 3.040 3.059 2.970 3.020 47,462 -0.06(-1.95%)
Apr 11, 2016 2.920 3.210 2.920 3.080 129,575 +0.13(+4.41%)
Apr 08, 2016 2.960 3.110 2.920 2.950 116,049 -0.01(-0.34%)
Apr 07, 2016 3.000 3.050 2.950 2.960 93,954 -0.05(-1.66%)
Apr 06, 2016 3.100 3.110 3.010 3.010 117,358 -0.09(-2.90%)
Apr 05, 2016 3.250 3.250 3.100 3.100 103,591 -0.15(-4.62%)
Apr 04, 2016 3.330 3.399 3.130 3.250 118,589 -0.14(-4.13%)
Apr 01, 2016 3.390 3.500 3.360 3.390 117,993 -0.05(-1.45%)
Mar 31, 2016 3.620 3.650 3.430 3.440 54,726 -0.16(-4.44%)
Mar 30, 2016 3.600 3.620 3.400 3.600 37,953 +0.00(+0.00%)
Mar 29, 2016 3.410 3.660 3.350 3.600 103,387 +0.17(+4.80%)
Mar 28, 2016 3.500 3.540 3.400 3.435 78,941 -0.08(-2.41%)
Mar 24, 2016 3.520 3.520 3.520 0 -0.15(-3.96%)
Mar 23, 2016 3.700 3.738 3.520 3.665 130,028 -0.06(-1.74%)
Mar 22, 2016 3.640 3.740 3.510 3.730 177,281 +0.16(+4.48%)
Mar 21, 2016 3.370 3.630 3.310 3.570 236,698 +0.19(+5.62%)
Mar 18, 2016 3.110 3.484 3.050 3.380 277,071 +0.28(+9.03%)
Mar 17, 2016 3.050 3.100 2.961 3.100 104,083 +0.03(+0.98%)
Mar 16, 2016 2.960 3.070 2.870 3.070 98,609 +0.10(+3.37%)
Mar 15, 2016 2.990 3.072 2.960 2.970 84,159 -0.08(-2.62%)
Mar 14, 2016 3.030 3.080 2.980 3.050 60,688 -0.01(-0.33%)
Mar 11, 2016 3.000 3.085 2.950 3.060 120,990 +0.06(+2.00%)
Mar 10, 2016 3.090 3.090 2.950 3.000 43,017 -0.07(-2.28%)
Mar 09, 2016 3.000 3.070 2.960 3.070 58,126 +0.11(+3.72%)
Mar 08, 2016 3.030 3.110 2.868 2.960 207,905 -0.05(-1.66%)
Mar 07, 2016 2.910 3.090 2.910 3.010 143,640 +0.10(+3.44%)
Mar 04, 2016 2.780 3.000 2.780 2.910 156,079 +0.09(+3.19%)
Mar 03, 2016 2.820 2.920 2.730 2.820 89,053 +0.01(+0.36%)
Mar 02, 2016 2.800 2.860 2.630 2.810 87,305 +0.02(+0.72%)
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
//-->