StockSelector.com
  Research, Select, & Monitor Friday, September 21, 2018 11:24:03 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Applied DNA Sciences Inc.$1.42$.032.16%

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

Your Target?


From 6/28/2018 to 9/21/2018 
Date Open High Low Close Volume
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
9/19/2018 1.260 1.340 1.150 1.180 292,800
9/18/2018 1.170 1.300 1.130 1.230 312,400
9/17/2018 1.150 1.180 1.100 1.140 183,100
9/14/2018 1.200 1.200 1.150 1.150 41,300
9/13/2018 1.190 1.190 1.150 1.150 39,400
9/12/2018 1.220 1.245 1.170 1.200 64,400
9/11/2018 1.180 1.280 1.155 1.240 360,600
9/10/2018 1.200 1.210 1.150 1.180 45,300
9/7/2018 1.200 1.210 1.150 1.200 107,400
9/6/2018 1.240 1.240 1.140 1.140 150,400
9/5/2018 1.200 1.310 1.130 1.240 469,300
9/4/2018 1.190 1.190 1.160 1.170 38,700
8/31/2018 1.200 1.260 1.180 1.220 48,400
8/30/2018 1.200 1.260 1.170 1.260 178,800
8/29/2018 1.110 1.220 1.110 1.190 205,100
8/28/2018 1.170 1.185 1.110 1.110 105,100
8/27/2018 1.130 1.230 1.110 1.170 225,600
8/24/2018 1.200 1.200 1.110 1.140 91,300
8/23/2018 1.180 1.200 1.180 1.180 19,600
8/22/2018 1.210 1.210 1.180 1.200 31,800
8/21/2018 1.200 1.240 1.180 1.190 67,500
8/20/2018 1.150 1.220 1.150 1.220 62,800
8/17/2018 1.150 1.150 1.120 1.150 44,300
8/16/2018 1.110 1.150 1.110 1.150 99,100
8/15/2018 1.170 1.180 1.110 1.110 187,600
8/14/2018 1.400 1.400 1.100 1.180 312,300
8/13/2018 1.500 1.550 1.490 1.500 127,100
8/10/2018 1.500 1.530 1.490 1.500 84,100
8/9/2018 1.450 1.500 1.400 1.500 65,800
8/8/2018 1.500 1.500 1.420 1.470 79,500
8/7/2018 1.500 1.500 1.460 1.490 63,300
8/6/2018 1.450 1.500 1.450 1.470 72,200
8/3/2018 1.450 1.470 1.430 1.440 115,100
8/2/2018 1.400 1.490 1.400 1.450 186,800
8/1/2018 1.380 1.410 1.380 1.390 47,100
7/31/2018 1.380 1.410 1.350 1.380 46,200
7/30/2018 1.390 1.410 1.350 1.360 9,500
7/27/2018 1.370 1.410 1.370 1.390 14,000
7/26/2018 1.360 1.400 1.360 1.390 18,900
7/25/2018 1.390 1.410 1.380 1.380 12,600
7/24/2018 1.420 1.430 1.370 1.380 49,300
7/23/2018 1.400 1.430 1.400 1.420 41,200
7/20/2018 1.380 1.410 1.380 1.400 22,200
7/19/2018 1.420 1.420 1.380 1.380 32,200
7/18/2018 1.300 1.420 1.300 1.390 116,100
7/17/2018 1.300 1.300 1.280 1.280 26,600
7/16/2018 1.260 1.290 1.240 1.250 17,700
7/13/2018 1.290 1.300 1.250 1.260 13,500
7/12/2018 1.250 1.300 1.240 1.270 18,800
7/11/2018 1.290 1.290 1.230 1.250 26,300
7/10/2018 1.250 1.280 1.250 1.260 15,500
7/9/2018 1.260 1.280 1.210 1.250 113,100
7/6/2018 1.300 1.340 1.290 1.290 27,000
7/5/2018 1.300 1.310 1.280 1.290 22,900
7/3/2018 1.300 1.360 1.250 1.300 6,400
7/2/2018 1.260 1.270 1.220 1.250 35,500
6/29/2018 1.270 1.270 1.210 1.260 57,900
6/28/2018 1.290 1.290 1.260 1.260 28,500


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.