The closing price for Applied DNA Sciences (APDN) between 2000 and 2010 was $1,000,000.00, on December 31, 2010. The latest price is $3.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $1,050,000.00 | $1,365,949.12 | $642,857.14 | $1,000,000.00 | — |
November 2010 | $957,777.78 | $1,280,000.00 | $688,888.89 | $1,000,000.00 | — |
October 2010 | $1,042,553.19 | $1,177,777.78 | $773,584.91 | $1,000,000.00 | — |
September 2010 | $1,000,000.00 | $1,195,652.17 | $848,329.05 | $1,000,000.00 | — |
August 2010 | $1,039,215.69 | $1,268,292.68 | $695,652.17 | $1,000,000.00 | — |
July 2010 | $862,068.97 | $1,254,716.98 | $827,586.21 | $1,000,000.00 | — |
June 2010 | $1,000,000.00 | $1,341,463.41 | $719,298.25 | $1,000,000.00 | — |
May 2010 | $1,113,207.55 | $1,137,254.90 | $894,736.84 | $1,000,000.00 | — |
April 2010 | $909,090.91 | $1,120,000.00 | $909,090.91 | $1,000,000.00 | — |
March 2010 | $1,005,917.16 | $1,183,098.59 | $866,666.67 | $1,000,000.00 | — |
February 2010 | $1,038,961.04 | $1,100,000.00 | $888,888.89 | $1,000,000.00 | — |
January 2010 | $1,037,037.04 | $1,170,909.09 | $846,456.69 | $1,000,000.00 | — |
December 2009 | $974,025.97 | $1,189,655.17 | $822,580.65 | $1,000,000.00 | — |
November 2009 | $1,113,636.36 | $1,158,536.59 | $909,090.91 | $1,000,000.00 | — |
October 2009 | $1,066,115.70 | $1,156,976.74 | $858,585.86 | $1,000,000.00 | — |
September 2009 | $962,962.96 | $1,203,174.60 | $805,369.13 | $1,000,000.00 | 1 |
August 2009 | $1,028,368.79 | $1,205,673.76 | $818,181.82 | $1,000,000.00 | — |
July 2009 | $1,142,857.14 | $1,395,348.84 | $811,111.11 | $1,000,000.00 | — |
June 2009 | $944,444.44 | $1,272,000.00 | $824,742.27 | $1,000,000.00 | — |
May 2009 | $1,058,823.53 | $1,117,647.06 | $900,000.00 | $1,000,000.00 | — |
April 2009 | $1,061,538.46 | $1,375,000.00 | $753,846.15 | $1,000,000.00 | — |
March 2009 | $763,888.89 | $1,562,500.00 | $656,250.00 | $1,000,000.00 | — |
February 2009 | $1,142,857.14 | $1,285,714.29 | $600,000.00 | $1,000,000.00 | — |
January 2009 | $1,000,000.00 | $1,234,567.90 | $888,888.89 | $1,000,000.00 | — |
December 2008 | $1,428,571.43 | $1,428,571.43 | $822,222.22 | $1,000,000.00 | — |
Daily pricing data for Applied DNA Sciences dates back to 7/9/1998, and may be incomplete.
