$1.71 -0.02 (%) Venaxis Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APPY historical data

Date Open High Low Close Volume
12/18/20141.761.761.671.71121,146
12/17/20141.701.781.611.73159,445
12/16/20141.651.731.601.6874,812
12/15/20141.731.801.651.66105,676
12/12/20141.711.761.711.7153,323
12/11/20141.731.751.691.72170,114
12/10/20141.761.791.681.74297,592
12/9/20141.831.881.671.76351,756
12/8/20141.871.941.811.82346,242
12/5/20141.721.901.661.85607,645
12/4/20141.611.901.611.71769,576
12/3/20141.561.571.501.5295,475
12/2/20141.621.661.561.57156,330
12/1/20141.671.671.501.61311,453
11/28/20141.671.701.631.6564,249
11/26/20141.681.741.621.67259,599
11/25/20141.601.731.541.69350,543
11/24/20141.421.581.421.57317,281
11/21/20141.371.451.371.43136,294
11/20/20141.391.451.381.4276,138
11/19/20141.361.421.361.4063,363
11/18/20141.341.431.321.3759,320
11/17/20141.411.501.341.35190,300
11/14/20141.381.441.381.4139,909
11/13/20141.431.451.381.38111,468
11/12/20141.351.421.331.41115,838
11/11/20141.391.391.331.34173,844
11/10/20141.351.361.321.34105,589
11/7/20141.321.381.321.35114,917
11/6/20141.381.381.301.33101,627
11/5/20141.381.421.351.3767,725
11/4/20141.381.381.351.3891,721
11/3/20141.411.441.361.3892,215
10/31/20141.351.421.351.41244,367
10/30/20141.351.371.321.35113,527
10/29/20141.331.351.271.35158,142
10/28/20141.371.371.281.31651,885
10/27/20141.341.371.321.3593,409
10/24/20141.391.391.321.34242,201
10/23/20141.381.381.321.3537,952
10/22/20141.381.381.321.3562,708
10/21/20141.361.441.351.3570,157
10/20/20141.381.381.311.35137,910
10/17/20141.351.401.291.35286,522
10/16/20141.221.351.221.31340,091
10/15/20141.201.261.191.20199,955
10/14/20141.221.231.181.19169,261
10/13/20141.221.241.171.21131,000
10/10/20141.201.281.201.22235,118
10/9/20141.301.301.201.22498,871
10/8/20141.401.411.231.30527,722
10/7/20141.511.551.371.40491,141
10/6/20141.531.601.511.53293,764
10/3/20141.581.631.521.53286,031
10/2/20141.611.651.581.59117,045
10/1/20141.641.751.581.60113,043
9/30/20141.681.681.601.6661,378
9/29/20141.631.711.631.66158,603
9/26/20141.591.641.581.6391,250
9/25/20141.581.621.581.5831,364
9/24/20141.651.721.581.5946,272
9/23/20141.611.641.591.59101,078
9/22/20141.641.691.611.6144,117
9/19/20141.651.681.651.6690,761
9/18/20141.681.711.661.6679,341
9/17/20141.661.701.661.6825,281
9/16/20141.671.711.661.6641,471
9/15/20141.691.701.661.6884,922
9/12/20141.751.761.671.71132,564
9/11/20141.751.771.731.75163,626
9/10/20141.731.771.691.7554,260
9/9/20141.711.751.691.7355,506
9/8/20141.721.791.721.73138,539
9/5/20141.681.731.681.7132,473
9/4/20141.701.731.661.6975,265
9/3/20141.701.731.691.7253,053
9/2/20141.741.751.691.7083,057
8/29/20141.711.751.701.73107,661
8/28/20141.691.711.671.7164,455
8/27/20141.671.691.621.6777,397
8/26/20141.661.701.571.63497,745
8/25/20141.761.811.651.66463,087
8/22/20141.731.781.701.7654,368
8/21/20141.751.761.681.7356,747
8/20/20141.671.781.671.74110,593
8/19/20141.691.701.671.69111,809
8/18/20141.771.831.641.70178,221
8/15/20141.761.831.731.7745,225
8/14/20141.701.821.701.77132,617
8/13/20141.741.741.621.67245,036
8/12/20141.781.801.701.72290,010
8/11/20141.911.921.791.80266,764
8/8/20141.951.971.871.90316,778
8/7/20141.851.941.851.9144,561
8/6/20141.831.851.821.8549,803
8/5/20141.781.841.781.8267,473
8/4/20141.891.891.781.80131,018
8/1/20141.861.891.841.8696,778
7/31/20141.851.891.821.88104,137
7/30/20141.941.981.841.86501,769
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center