APDNApplied Dna Sciences Inc07/18/25 16:30
LAST:

 5.040		CHANGE:
 0.11		OPEN:
5.330		HIGH:
5.423		ASK:
2.790		VOLUME:
82,789
CHANGE(%):
2.14		PREV:
5.150		LOW:
4.980		BID:
1.410		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/255.3305.4234.9805.04082,7890
07/17/255.0905.7305.0805.150201,0850
07/16/254.9805.1604.8805.03062,0000
07/15/255.2805.2804.8804.98058,5000
07/14/255.1105.2905.0205.24034,6000
07/11/255.2005.2805.0155.15049,6000
07/10/255.2105.3404.9305.340104,2000
07/09/255.4005.5905.0505.120186,8000
07/08/254.9705.6504.8505.300310,4000
07/07/254.6105.1504.5605.050496,1000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:0.0012
PEG Ratio:N/A
EPS:3730.95
DivYield:N/A
PtB:0.1868
PtS:12.95
EBITDA:N/A
Shares:519.00K
Market Cap:2.62M
52wk range:0.05 - 6.93
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29