APDNApplied Dna Scns Cmn06/23/17 12:50
LAST:

 1.080
CHANGE:
 0.05
OPEN:
1.030
HIGH:
1.090
ASK:
2.050
VOLUME:
52,553
CHANGE(%):
4.85
PREV:
1.030
LOW:
1.000
BID:
0.100
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/23/171.0301.0901.0001.08052,5530
06/22/171.0301.0300.9001.03081,1000
06/21/170.9801.0000.9701.00050,3000
06/20/170.9400.9800.9200.97048,6000
06/19/171.0001.0000.9500.95071,0000
06/16/170.9801.0000.9701.00081,8000
06/15/171.0501.0500.9400.950177,5000
06/14/171.1501.1501.0501.050103,4000
06/13/171.1001.2001.0501.20029,2000
06/12/171.2001.2001.0501.10042,9000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:3.26
PtS:7.4
EBITDA:N/A
Shares:26.35M
Market Cap:28.46M
52wk range:0.90 - 3.61
SYMBOL HISTORY
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
COMP6,260230.37
DJI21,395-20.01
SP5002,43950.19
DAX12,733-610.47
FTSE7,424-150.20
NI22520,133220.11
CAC405,266-160.30
GLD1,24940.29
BDI1,200494.26
HSI25,670-40.02