Venaxis Inc $1.90

down -0.03


28/7/2014 04:00 PM  |  NASDAQ : APPY  
Industries : Drugs / Diagnostic Substances
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APPY historical data

Date Open High Low Close Volume
7/28/20141.821.951.811.9090,417
7/25/20141.941.981.911.9356,374
7/24/20141.992.031.921.94114,938
7/23/20141.962.011.961.98183,076
7/22/20141.922.001.911.97111,152
7/21/20141.901.951.891.9164,492
7/18/20141.991.991.881.90298,370
7/17/20142.082.081.951.99316,234
7/16/20142.202.201.612.061,729,297
7/15/20142.322.332.172.23202,886
7/14/20142.262.352.262.2954,928
7/11/20142.292.322.252.2789,325
7/10/20142.312.342.252.28138,830
7/9/20142.372.402.322.3552,196
7/8/20142.322.392.312.35383,033
7/7/20142.362.412.322.35215,121
7/3/20142.382.422.312.35166,255
7/2/20142.302.532.272.36975,321
7/1/20142.242.302.222.2794,766
6/30/20142.292.302.232.23124,031
6/27/20142.222.302.222.29120,857
6/26/20142.272.322.252.2579,996
6/25/20142.282.302.222.30187,611
6/24/20142.342.342.262.27241,489
6/23/20142.302.342.272.33186,247
6/20/20142.272.342.262.29146,165
6/19/20142.312.352.252.31219,685
6/18/20142.302.352.252.32337,078
6/17/20142.252.302.202.30297,956
6/16/20142.252.302.232.25344,092
6/13/20142.212.272.202.2697,266
6/12/20142.212.302.192.23206,667
6/11/20142.192.212.152.21145,022
6/10/20142.182.212.122.19122,548
6/9/20142.172.242.142.17170,499
6/6/20142.172.182.112.1686,121
6/5/20142.102.182.102.14190,110
6/4/20142.072.142.062.13155,120
6/3/20142.042.092.022.07118,114
6/2/20142.052.082.022.06127,740
5/30/20142.152.172.042.08373,227
5/29/20142.052.222.052.18429,991
5/28/20142.032.102.002.07189,116
5/27/20141.992.071.952.02436,233
5/23/20141.931.981.911.95162,181
5/22/20141.951.971.911.92114,330
5/21/20141.941.961.921.9354,405
5/20/20141.932.041.911.96153,932
5/19/20141.982.001.941.96111,394
5/16/20141.931.981.821.97182,339
5/15/20141.921.971.821.88224,584
5/14/20141.952.001.951.9591,980
5/13/20141.951.981.951.95115,427
5/12/20141.962.041.921.94148,825
5/9/20141.921.951.881.91196,036
5/8/20141.982.041.851.92580,528
5/7/20142.102.101.981.98798,127
5/6/20142.152.182.092.10170,204
5/5/20142.152.192.082.18181,559
5/2/20142.132.162.072.1499,971
5/1/20142.102.202.042.13208,807
4/30/20142.102.122.032.09205,980
4/29/20142.082.122.012.10292,938
4/28/20142.162.192.022.08316,048
4/25/20142.132.212.052.12371,854
4/24/20142.222.232.122.17169,326
4/23/20142.192.212.132.19177,712
4/22/20142.192.282.162.18273,511
4/21/20142.252.262.152.18251,013
4/17/20142.312.352.202.23336,070
4/16/20142.122.342.052.31711,105
4/15/20142.052.112.002.10828,173
4/14/20142.082.132.002.02672,570
4/11/20142.082.172.012.03641,913
4/10/20142.242.342.102.16469,354
4/9/20142.072.322.072.241,589,842
4/8/20142.102.101.992.031,132,966
4/7/20142.252.252.032.081,269,109
4/4/20142.342.372.112.171,656,768
4/3/20142.402.482.252.295,457,451
4/2/20142.772.812.662.71361,578
4/1/20142.662.832.652.77508,594
3/31/20142.702.702.482.63650,376
3/28/20142.532.552.362.48270,756
3/27/20142.542.572.442.50328,043
3/26/20142.632.672.482.52411,479
3/25/20142.722.792.602.62326,867
3/24/20142.832.842.592.72666,171
3/21/20142.972.972.772.80635,443
3/20/20143.033.032.902.93422,772
3/19/20142.963.072.923.05499,730
3/18/20143.153.152.892.98769,455
3/17/20143.293.323.053.14431,894
3/14/20143.293.403.053.191,656,031
3/13/20143.313.883.253.299,676,849
3/12/20142.722.752.602.71418,170
3/11/20142.662.802.662.73466,097
3/10/20142.652.692.602.66370,488
3/7/20142.612.652.502.64324,786
3/6/20142.642.652.542.59365,233
Trading Center