$0.53 -0.02 (%) Venaxis Inc - NASDAQ

Mar. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APPY historical data

Date Open High Low Close Volume
3/2/20150.550.610.540.561,267,693
2/27/20150.510.590.500.543,606,991
2/26/20150.450.520.450.491,477,868
2/25/20150.460.460.450.45210,189
2/24/20150.450.480.450.45193,336
2/23/20150.460.480.440.45822,295
2/20/20150.470.470.440.46476,549
2/19/20150.450.490.420.471,895,306
2/18/20150.420.460.420.44229,278
2/17/20150.450.460.430.43543,449
2/13/20150.490.490.450.45398,199
2/12/20150.420.460.420.46425,345
2/11/20150.440.470.430.43246,580
2/10/20150.460.470.440.45415,668
2/9/20150.440.470.430.46344,796
2/6/20150.430.470.430.44327,646
2/5/20150.420.470.410.45797,996
2/4/20150.440.450.420.43370,291
2/3/20150.410.450.400.44676,878
2/2/20150.480.510.410.432,063,854
1/30/20150.540.560.500.502,111,761
1/29/20150.560.630.520.5510,012,340
1/28/20151.962.091.932.04399,615
1/27/20151.922.011.902.00311,730
1/26/20151.962.031.901.92465,349
1/23/20151.861.991.851.93293,314
1/22/20151.931.951.871.88131,889
1/21/20151.972.031.911.95292,683
1/20/20151.922.051.911.97221,582
1/16/20151.801.941.791.88241,405
1/15/20151.841.901.771.79291,885
1/14/20151.891.891.761.84289,110
1/13/20151.881.921.791.88215,418
1/12/20151.901.931.851.89204,430
1/9/20151.901.941.861.89197,609
1/8/20151.911.981.871.91565,932
1/7/20151.911.911.841.86110,348
1/6/20151.891.891.821.86141,806
1/5/20151.831.911.771.85234,129
1/2/20151.771.831.731.81182,659
12/31/20141.741.781.711.77194,515
12/30/20141.791.801.701.72212,062
12/29/20141.741.801.691.76295,879
12/26/20141.691.741.651.71144,388
12/24/20141.641.741.561.70361,243
12/23/20141.721.791.651.66183,282
12/22/20141.731.801.721.7499,500
12/19/20141.741.801.691.80174,101
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center