APDNApplied Dna Sciences Inc06/06/2025
LAST:

 5.370		CHANGE:
 0.14		OPEN:
5.400		HIGH:
5.950		ASK:
2.790		VOLUME:
198,200
CHANGE(%):
2.54		PREV:
5.510		LOW:
5.270		BID:
1.410		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/06/255.4005.9505.2705.370198,2000
06/05/256.0006.3005.3525.510144,7000
06/04/255.3406.5005.1335.520368,5000
06/03/255.8105.9504.9605.105154,9000
06/02/255.1206.9305.1205.830289,7000
05/30/250.3500.3780.2910.3386,161,1000
05/29/250.4000.4180.3230.3266,775,0000
05/28/250.5200.5500.5100.520382,7000
05/27/250.5450.5510.5150.527381,0000
05/26/250.5440.5440.5440.54400
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:8.46
PtS:12.95
EBITDA:N/A
Shares:27.38M
Market Cap:147.02M
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
COMP19,298-1620.83
DJI42,7634431.05
SP5006,000611.03
DAX24,304-190.08
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,793-1140.48