$3.03 +0.09 (%) Venaxis Inc - NASDAQ

Sep. 30, 2016 | 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
9/30/20162.933.082.683.0342,843
9/29/20163.033.192.832.9461,988
9/28/20163.153.243.033.0735,387
9/27/20163.183.203.003.1732,062
9/26/20163.703.763.073.2279,869
9/23/20163.673.743.463.5734,195
9/22/20163.893.893.673.6710,443
9/21/20163.803.863.673.7812,844
9/20/20164.454.453.573.7072,886
9/19/20164.494.554.384.54124,876
9/16/20164.204.484.014.4899,192
9/15/20163.754.363.754.19133,325
9/14/20164.284.373.453.73143,082
9/13/20164.094.474.094.3684,823
9/12/20163.844.223.844.1178,646
9/9/20163.933.953.803.9420,404
9/8/20163.693.993.693.9826,190
9/7/20163.814.093.563.80102,740
9/6/20163.793.883.683.835,728
9/2/20163.903.903.683.76229,073
9/1/20163.633.903.633.8661,448
8/31/20163.523.703.513.6436,273
8/30/20163.593.663.483.6466,184
8/29/20163.323.603.283.5899,581
8/26/20163.283.323.263.274,630
8/25/20163.373.373.253.317,888
8/24/20163.373.413.283.3514,118
8/23/20163.103.393.103.39123,822
8/22/20163.203.253.103.103,119
8/19/20163.133.253.103.1220,847
8/18/20163.133.203.113.115,846
8/17/20163.213.213.093.1918,314
8/16/20163.173.273.093.271,264
8/15/20163.153.293.093.2018,610
8/12/20163.243.243.163.168,483
8/11/20163.143.403.123.297,384
8/10/20163.143.242.993.2235,557
8/9/20163.183.283.153.1614,523
8/8/20163.213.353.133.1833,648
8/5/20163.343.383.143.1635,870
8/4/20163.353.353.193.195,625
8/3/20163.293.383.193.2091,608
8/2/20163.303.383.273.2921,859
8/1/20163.403.403.053.3555,462
7/29/20163.353.403.323.3739,517
7/28/20163.413.443.313.3216,102
7/27/20163.483.523.363.4516,904
7/26/20163.483.693.383.416,230
7/25/20163.503.553.413.558,171
7/22/20163.593.703.513.59135,600
7/21/20163.513.563.443.553,789
7/20/20163.533.533.443.462,366
7/19/20163.573.573.283.4662,216
7/18/20163.663.663.543.5434,572
7/15/20163.413.653.343.6425,638
7/14/20163.503.583.353.4318,676
7/13/20163.353.643.353.6426,213
7/12/20163.443.663.333.3968,513
7/11/20163.513.513.453.452,640
7/8/20163.373.563.363.498,649
7/7/20163.413.493.413.481,167
7/6/20163.503.503.443.442,587
7/5/20163.433.493.433.491,812
7/1/20163.573.583.403.4940,628
6/30/20163.433.573.333.5114,722
6/29/20163.263.453.203.424,656
6/28/20163.183.363.183.224,496
6/27/20163.393.393.213.2124,464
6/24/20163.523.563.383.484,457
6/23/20163.573.733.573.6034,037
6/22/20163.583.623.473.527,415
6/21/20163.603.613.573.614,147
6/20/20163.493.603.493.5919,465
6/17/20163.233.523.223.5113,025
6/16/20163.463.463.003.26148,792
6/15/20163.343.613.343.388,519
6/14/20163.283.353.283.305,214
6/13/20163.453.513.253.3142,120
6/10/20163.613.623.433.5018,246
6/9/20163.843.843.603.645,726
6/8/20163.703.783.703.7136,685
6/7/20163.693.903.603.6147,287
6/6/20163.553.853.553.7419,320
6/3/20163.703.703.493.5814,651
6/2/20163.433.803.433.6939,448
6/1/20163.313.513.233.4258,197
5/31/20163.363.423.253.3419,779
5/27/20163.413.503.223.3834,248
5/26/20163.473.553.283.4426,865
5/25/20163.373.613.213.47146,738
5/24/20163.523.663.333.4044,707
5/23/20163.693.823.423.5470,765
5/20/20164.004.003.603.66131,377
5/19/20163.404.043.393.97182,381
5/18/20166.006.653.343.632,137,485
5/17/20163.754.433.754.43491,697
5/16/20163.173.913.173.59228,718
5/13/20163.013.203.003.2037,723
5/12/20163.123.153.013.0123,326
5/11/20162.693.152.693.1245,269
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center