StockSelector.com
  Research, Select, & Monitor Saturday, February 24, 2018 11:07:10 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Applied DNA Sciences Inc.$1.43$.01.70%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/28/2017 to 2/23/2018 
Date Open High Low Close Volume
2/23/2018 1.440 1.440 1.420 1.430 19,000
2/22/2018 1.420 1.440 1.420 1.420 13,700
2/21/2018 1.430 1.450 1.420 1.420 39,800
2/20/2018 1.410 1.450 1.410 1.420 24,900
2/16/2018 1.480 1.480 1.420 1.430 31,000
2/15/2018 1.460 1.500 1.450 1.460 24,700
2/14/2018 1.410 1.440 1.400 1.430 44,900
2/13/2018 1.400 1.480 1.380 1.480 52,600
2/12/2018 1.420 1.490 1.370 1.370 46,100
2/9/2018 1.470 1.500 1.380 1.440 294,400
2/8/2018 1.600 1.620 1.520 1.520 77,100
2/7/2018 1.600 1.620 1.590 1.600 77,900
2/6/2018 1.570 1.620 1.540 1.590 56,100
2/5/2018 1.550 1.600 1.530 1.550 61,900
2/2/2018 1.580 1.600 1.550 1.560 106,700
2/1/2018 1.550 1.570 1.510 1.570 57,500
1/31/2018 1.540 1.570 1.510 1.520 114,300
1/30/2018 1.560 1.560 1.500 1.510 65,400
1/29/2018 1.590 1.620 1.500 1.570 128,500
1/26/2018 1.600 1.670 1.550 1.580 248,200
1/25/2018 1.700 1.740 1.550 1.600 966,600
1/24/2018 1.550 1.580 1.500 1.500 29,100
1/23/2018 1.560 1.630 1.490 1.560 245,000
1/22/2018 1.500 1.620 1.500 1.590 86,700
1/19/2018 1.480 1.550 1.470 1.500 100,800
1/18/2018 1.470 1.490 1.430 1.480 109,700
1/17/2018 1.460 1.500 1.450 1.470 77,100
1/16/2018 1.520 1.550 1.450 1.490 193,700
1/12/2018 1.560 1.600 1.450 1.520 238,700
1/11/2018 1.650 1.650 1.550 1.570 207,200
1/10/2018 1.590 1.750 1.570 1.605 1,546,800
1/9/2018 1.580 1.620 1.580 1.610 76,200
1/8/2018 1.570 1.610 1.560 1.580 125,600
1/5/2018 1.630 1.640 1.600 1.610 143,200
1/4/2018 1.610 1.620 1.570 1.610 88,400
1/3/2018 1.630 1.690 1.600 1.610 259,200
1/2/2018 1.650 1.660 1.560 1.600 280,800
12/29/2017 1.680 2.200 1.560 1.590 2,556,300
12/28/2017 1.670 1.710 1.650 1.710 272,500
12/27/2017 1.600 1.670 1.600 1.650 188,800
12/26/2017 1.590 1.620 1.570 1.595 144,400
12/22/2017 1.680 1.700 1.520 1.590 206,000
12/21/2017 1.700 1.730 1.620 1.670 222,600
12/20/2017 1.900 1.990 1.620 1.700 1,063,300
12/19/2017 2.250 2.250 2.030 2.220 260,100
12/18/2017 2.680 2.680 2.200 2.260 231,000
12/15/2017 2.690 2.700 2.520 2.570 166,300
12/14/2017 2.400 2.800 2.395 2.680 485,300
12/13/2017 2.370 2.400 2.370 2.390 47,000
12/12/2017 2.350 2.400 2.340 2.360 31,300
12/11/2017 2.350 2.390 2.315 2.390 62,100
12/8/2017 2.260 2.420 2.260 2.350 59,300
12/7/2017 2.500 2.500 2.300 2.300 137,200
12/6/2017 2.420 2.500 2.380 2.380 113,700
12/5/2017 2.280 2.450 2.280 2.430 124,400
12/4/2017 2.240 2.300 2.210 2.230 47,300
12/1/2017 2.340 2.370 2.240 2.280 64,200
11/30/2017 2.200 2.350 2.025 2.340 173,000
11/29/2017 2.250 2.250 2.040 2.190 66,100
11/28/2017 2.210 2.300 2.170 2.220 64,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.