APDNApplied Dna Scns01/27/20 15:17
LAST:

 3.890		CHANGE:
 0.06		OPEN:
3.910		HIGH:
4.040		ASK:
2.790		VOLUME:
53,799
CHANGE(%):
1.52		PREV:
3.950		LOW:
3.860		BID:
1.410		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/27/203.9104.0403.8603.89053,7990
01/24/204.0204.0803.9103.95055,0000
01/23/204.0404.0903.9004.02074,3000
01/22/204.0704.1534.0304.07058,8000
01/21/204.2104.2794.0604.070106,6000
01/20/204.2904.2904.2904.29000
01/17/204.2204.4204.0904.290226,8000
01/16/204.1504.2604.0304.22056,9000
01/15/204.2004.2003.9004.160126,0000
01/14/204.3004.3204.0454.180103,1000
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:106.50M
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
COMP9,315-880.93
DJI28,990-1700.58
SP5003,295-300.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,57280.54
BDI1,200494.26
HSI30,063-2530.83