APPBApplied Biosciences Corp03/19/2019
LAST:

 1.590
CHANGE:
 0.01
OPEN:
1.540
HIGH:
1.590
ASK:
0.000
VOLUME:
800
CHANGE(%):
0.63
PREV:
1.580
LOW:
1.540
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/19/191.5401.5901.5401.5908000
03/18/191.5401.6901.5401.5802,3000
03/15/191.5401.6451.5401.5403,6000
03/14/191.5401.5401.5401.5401,5000
03/13/191.5401.6701.5401.5405,0000
03/12/191.3301.6801.3301.5701,3000
03/11/191.5001.5001.5001.5002000
03/08/191.3001.7901.3001.4915,0000
03/07/191.3001.7901.3001.7903000
03/06/191.5001.7901.5001.7903,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.70 - 2.95
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, 2009
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:
 
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
COMP7,72490.12
DJI25,887-270.10
SP5002,83300.01
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,30630.25
BDI1,200494.26
HSI30,063-2530.83