APDNApplied Dna Scns08/07/2020
LAST:

 10.000		CHANGE:
 0.97		OPEN:
9.840		HIGH:
10.240		ASK:
2.790		VOLUME:
646,100
CHANGE(%):
8.84		PREV:
10.970		LOW:
9.610		BID:
1.410		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/07/209.84010.2409.61010.000646,1000
08/06/2010.64010.98910.57010.970709,3000
08/05/2010.86011.01010.48010.600614,2000
08/04/209.67011.2009.63010.8701,102,9000
08/03/209.80010.1609.4409.690868,2000
07/31/2013.05013.0809.30010.00018,595,8000
07/30/208.8009.0308.4408.710338,7000
07/29/209.0109.4208.7008.870808,8000
07/28/209.2009.4558.8709.100518,3000
07/27/209.8509.9909.1709.250396,9000
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:273.78M
52wk range:0.17 - 19.69
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
COMP11,011-970.87
DJI27,433470.17
SP5003,35120.06
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD2,014-291.42
BDI1,200494.26
HSI30,063-2530.83