$0.55 -0.01 (%) Venaxis Inc - NASDAQ

May. 1, 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
5/1/20150.570.580.550.55425,487
4/30/20150.580.590.560.56318,046
4/29/20150.560.600.550.59600,341
4/28/20150.550.570.550.56383,346
4/27/20150.550.580.550.55879,107
4/24/20150.570.580.550.56510,838
4/23/20150.570.580.550.55704,363
4/22/20150.660.670.540.563,419,191
4/21/20150.560.700.550.708,333,279
4/20/20150.500.550.490.54914,265
4/17/20150.500.520.480.49421,025
4/16/20150.480.530.480.52300,788
4/15/20150.540.540.490.50648,569
4/14/20150.490.530.480.531,999,933
4/13/20150.480.500.470.48356,729
4/10/20150.450.510.450.49889,165
4/9/20150.460.470.440.45239,796
4/8/20150.460.470.440.46372,379
4/7/20150.470.500.450.46410,284
4/6/20150.490.500.470.47439,851
4/2/20150.460.520.460.48831,203
4/1/20150.490.490.460.46105,614
3/31/20150.480.480.440.46113,478
3/30/20150.460.460.440.4567,676
3/27/20150.460.460.440.4587,187
3/26/20150.450.480.430.47166,568
3/25/20150.480.500.460.47127,916
3/24/20150.470.500.470.49150,785
3/23/20150.490.500.470.48524,357
3/20/20150.520.520.480.49450,490
3/19/20150.500.520.500.51146,354
3/18/20150.510.510.490.51204,793
3/17/20150.500.520.480.50342,770
3/16/20150.470.490.470.48174,633
3/13/20150.510.510.470.49449,757
3/12/20150.500.510.490.51318,421
3/11/20150.540.540.490.50236,330
3/10/20150.540.540.490.51295,261
3/9/20150.540.550.520.53599,868
3/6/20150.570.570.530.56681,257
3/5/20150.590.650.560.581,478,982
3/4/20150.530.640.520.592,018,197
3/3/20150.560.570.510.531,000,772
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center