StockSelector.com
  Research, Select, & Monitor Tuesday, May 22, 2018 6:03:56 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Applied DNA Sciences Inc.$1.49($.03)(1.97%)

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

Your Target?


From 2/26/2018 to 5/21/2018 
Date Open High Low Close Volume
5/21/2018 1.520 1.530 1.480 1.490 27,800
5/18/2018 1.450 1.520 1.450 1.520 31,200
5/17/2018 1.470 1.495 1.470 1.480 26,500
5/16/2018 1.540 1.540 1.480 1.480 41,700
5/15/2018 1.480 1.500 1.480 1.490 10,500
5/14/2018 1.520 1.540 1.490 1.490 13,500
5/11/2018 1.500 1.540 1.500 1.530 14,900
5/10/2018 1.510 1.540 1.470 1.540 56,400
5/9/2018 1.510 1.520 1.450 1.510 45,200
5/8/2018 1.550 1.550 1.450 1.490 30,300
5/7/2018 1.580 1.580 1.500 1.550 67,300
5/4/2018 1.520 1.570 1.520 1.540 66,400
5/3/2018 1.470 1.500 1.470 1.490 58,900
5/2/2018 1.500 1.500 1.470 1.480 18,800
5/1/2018 1.520 1.520 1.460 1.500 9,100
4/30/2018 1.500 1.510 1.460 1.510 30,100
4/27/2018 1.460 1.480 1.460 1.470 25,600
4/26/2018 1.450 1.490 1.450 1.460 21,900
4/25/2018 1.500 1.510 1.470 1.490 51,600
4/24/2018 1.520 1.520 1.440 1.490 52,700
4/23/2018 1.450 1.520 1.430 1.460 26,700
4/20/2018 1.460 1.510 1.460 1.470 18,900
4/19/2018 1.500 1.500 1.430 1.440 6,500
4/18/2018 1.480 1.520 1.430 1.470 26,400
4/17/2018 1.420 1.470 1.420 1.460 28,800
4/16/2018 1.500 1.520 1.370 1.430 160,900
4/13/2018 1.540 1.540 1.490 1.540 33,700
4/12/2018 1.500 1.530 1.480 1.520 58,800
4/11/2018 1.500 1.540 1.450 1.520 105,500
4/10/2018 1.510 1.540 1.480 1.530 222,900
4/9/2018 1.580 1.580 1.440 1.440 51,100
4/6/2018 1.530 1.590 1.500 1.570 178,200
4/5/2018 1.410 1.550 1.410 1.540 191,100
4/4/2018 1.380 1.420 1.355 1.370 17,000
4/3/2018 1.400 1.420 1.360 1.360 36,900
4/2/2018 1.460 1.460 1.420 1.430 32,000
3/29/2018 1.460 1.480 1.420 1.440 33,900
3/28/2018 1.480 1.550 1.410 1.480 43,800
3/27/2018 1.550 1.550 1.470 1.480 29,500
3/26/2018 1.510 1.525 1.490 1.510 3,800
3/23/2018 1.550 1.580 1.500 1.520 29,300
3/22/2018 1.550 1.570 1.550 1.570 41,800
3/21/2018 1.510 1.570 1.490 1.570 27,500
3/20/2018 1.570 1.580 1.510 1.540 27,500
3/19/2018 1.590 1.590 1.510 1.550 24,700
3/16/2018 1.590 1.600 1.570 1.600 82,800
3/15/2018 1.600 1.600 1.570 1.570 103,500
3/14/2018 1.550 1.590 1.550 1.570 76,900
3/13/2018 1.550 1.590 1.550 1.580 24,700
3/12/2018 1.550 1.570 1.550 1.550 19,300
3/9/2018 1.590 1.600 1.570 1.585 28,600
3/8/2018 1.600 1.600 1.550 1.550 25,300
3/7/2018 1.590 1.620 1.560 1.570 75,100
3/6/2018 1.590 1.630 1.580 1.580 33,700
3/5/2018 1.620 1.620 1.600 1.600 66,300
3/2/2018 1.600 1.620 1.540 1.600 54,700
3/1/2018 1.470 1.600 1.420 1.600 159,700
2/28/2018 1.440 1.470 1.430 1.450 17,800
2/27/2018 1.480 1.490 1.430 1.470 35,800
2/26/2018 1.520 1.520 1.360 1.420 54,900


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.