The closing price for Applied DNA Sciences (APDN) between 2000 and 2010 was $134,399.52, on December 31, 2010. It was down 86.6% in that time. The latest price is $0.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $100,799.60 | $215,999.12 | $88,799.64 | $134,399.52 | 4 |
November 2010 | $103,439.59 | $122,399.51 | $74,399.70 | $100,799.64 | — |
October 2010 | $117,599.52 | $131,999.47 | $86,399.65 | $103,439.59 | — |
September 2010 | $93,599.62 | $131,999.56 | $79,199.74 | $110,399.54 | — |
August 2010 | $127,199.53 | $129,599.52 | $74,639.70 | $95,999.62 | 1 |
July 2010 | $119,999.54 | $167,999.40 | $115,199.56 | $129,359.52 | — |
June 2010 | $122,399.54 | $155,519.42 | $95,999.62 | $139,199.47 | — |
May 2010 | $141,599.44 | $141,599.49 | $119,999.52 | $122,399.54 | — |
April 2010 | $167,999.39 | $184,799.34 | $131,999.44 | $141,599.40 | — |
March 2010 | $203,999.18 | $226,799.09 | $155,999.44 | $167,999.40 | — |
February 2010 | $191,999.30 | $237,599.05 | $182,399.34 | $203,999.16 | — |
January 2010 | $167,999.35 | $309,118.88 | $143,999.45 | $191,999.23 | 1 |
December 2009 | $179,999.35 | $215,999.14 | $122,399.54 | $148,799.45 | — |
November 2009 | $235,199.12 | $235,199.12 | $179,999.28 | $182,399.30 | — |
October 2009 | $309,598.72 | $309,598.72 | $203,999.18 | $206,399.23 | 2 |
September 2009 | $311,998.84 | $454,798.27 | $271,199.00 | $309,599.04 | 20 |
August 2009 | $347,998.77 | $407,998.55 | $215,999.15 | $328,798.80 | 2 |
July 2009 | $287,998.90 | $321,598.76 | $167,999.40 | $311,998.80 | — |
June 2009 | $407,998.41 | $506,397.91 | $263,999.11 | $275,999.04 | 6 |
May 2009 | $215,999.11 | $398,398.55 | $203,999.16 | $395,998.56 | 5 |
April 2009 | $165,599.34 | $407,998.43 | $147,599.38 | $213,599.16 | 5 |
March 2009 | $131,999.52 | $287,998.91 | $100,799.59 | $147,599.38 | — |
February 2009 | $95,999.64 | $160,799.36 | $50,399.81 | $143,999.40 | — |
January 2009 | $107,999.57 | $119,999.53 | $86,399.65 | $95,999.62 | — |
December 2008 | $119,999.55 | $119,999.57 | $83,999.66 | $107,999.57 | — |
Daily pricing data for Applied DNA Sciences dates back to 7/9/1998, and may be incomplete.
