StockSelector.com
  Research, Select, & Monitor Saturday, December 15, 2018 6:38:45 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Applied DNA Sciences Inc.$0.90($.10)(10.00%)

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

Your Target?


From 9/20/2018 to 12/14/2018 
Date Open High Low Close Volume
12/14/2018 1.020 1.020 0.860 0.900 312,100
12/13/2018 1.130 1.130 0.980 1.000 228,300
12/12/2018 1.070 1.165 1.060 1.120 286,300
12/11/2018 1.050 1.120 1.050 1.070 55,200
12/10/2018 1.100 1.110 1.020 1.050 320,800
12/7/2018 1.060 1.100 1.040 1.050 67,500
12/6/2018 1.070 1.140 1.040 1.050 130,400
12/4/2018 1.080 1.110 1.040 1.070 156,100
12/3/2018 1.120 1.140 1.070 1.100 233,900
11/30/2018 1.180 1.180 1.100 1.100 50,900
11/29/2018 1.170 1.180 1.110 1.180 52,600
11/28/2018 1.130 1.210 1.100 1.150 237,000
11/27/2018 1.150 1.180 1.100 1.140 48,200
11/26/2018 1.130 1.160 1.120 1.140 40,600
11/23/2018 1.090 1.140 1.090 1.140 28,700
11/21/2018 1.090 1.120 1.000 1.100 67,300
11/20/2018 1.120 1.135 1.080 1.091 74,400
11/19/2018 1.110 1.239 1.075 1.150 544,300
11/16/2018 1.100 1.110 1.060 1.080 28,600
11/15/2018 1.060 1.110 1.060 1.100 72,600
11/14/2018 1.110 1.135 1.060 1.080 86,800
11/13/2018 1.130 1.150 1.060 1.120 94,000
11/12/2018 1.140 1.140 1.060 1.100 48,600
11/9/2018 1.180 1.180 1.115 1.150 48,600
11/8/2018 1.200 1.200 1.130 1.180 102,400
11/7/2018 1.130 1.270 1.100 1.230 377,700
11/6/2018 1.130 1.150 1.060 1.130 149,200
11/5/2018 1.260 1.260 1.100 1.110 151,300
11/2/2018 1.160 1.210 1.100 1.210 230,700
11/1/2018 1.130 1.150 1.115 1.140 54,100
10/31/2018 1.130 1.130 1.100 1.100 55,800
10/30/2018 1.130 1.140 1.100 1.130 26,100
10/29/2018 1.170 1.170 1.110 1.120 104,800
10/26/2018 1.190 1.190 1.150 1.170 42,900
10/25/2018 1.220 1.280 1.180 1.180 42,800
10/24/2018 1.230 1.290 1.210 1.210 50,300
10/23/2018 1.230 1.260 1.200 1.230 37,800
10/22/2018 1.260 1.340 1.230 1.240 65,700
10/19/2018 1.330 1.430 1.250 1.250 113,800
10/18/2018 1.350 1.360 1.300 1.330 66,000
10/17/2018 1.390 1.400 1.360 1.360 42,600
10/16/2018 1.460 1.500 1.320 1.390 112,500
10/15/2018 1.500 1.550 1.470 1.470 110,600
10/12/2018 1.490 1.490 1.430 1.470 64,100
10/11/2018 1.380 1.490 1.360 1.420 115,000
10/10/2018 1.450 1.450 1.390 1.390 98,100
10/9/2018 1.400 1.500 1.380 1.440 50,300
10/8/2018 1.430 1.500 1.350 1.390 67,200
10/5/2018 1.510 1.510 1.420 1.450 51,200
10/4/2018 1.550 1.550 1.500 1.520 87,300
10/3/2018 1.490 1.550 1.420 1.550 178,400
10/2/2018 1.400 1.630 1.360 1.470 523,200
10/1/2018 1.530 1.530 1.390 1.410 67,400
9/28/2018 1.500 1.510 1.450 1.490 44,300
9/27/2018 1.450 1.540 1.420 1.480 126,800
9/26/2018 1.560 1.650 1.400 1.480 260,200
9/25/2018 1.790 1.840 1.470 1.560 1,396,000
9/24/2018 1.400 1.460 1.320 1.460 78,600
9/21/2018 1.470 1.550 1.400 1.420 207,600
9/20/2018 1.220 1.450 1.220 1.390 389,300


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.