APDNApplied Dna Scns04/25/18 09:32
LAST:

 1.510		CHANGE:
 0.02		OPEN:
1.500		HIGH:
1.510		ASK:
2.790		VOLUME:
8,132
CHANGE(%):
1.34		PREV:
1.490		LOW:
1.500		BID:
1.410		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/25/181.5001.5101.5001.5108,1320
04/24/181.5201.5201.4401.49052,7000
04/23/181.4501.5201.4301.46026,7000
04/20/181.4601.5101.4601.47018,9000
04/19/181.5001.5001.4301.4406,5000
04/18/181.4801.5201.4301.47026,4000
04/17/181.4201.4701.4201.46028,8000
04/16/181.5001.5201.3701.430160,9000
04/13/181.5401.5401.4901.54033,7000
04/12/181.5001.5301.4801.52058,8000
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:41.34M
52wk range:0.90 - 3.45
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
COMP7,007-1211.70
DJI24,024-4251.74
SP5002,635-361.34
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33360.47
BDI1,200494.26
HSI28,5943491.23