Venaxis Inc $2.23

down -0.08


17/4/2014 08:10 PM  |  NASDAQ : APPY  
Industries : Drugs / Diagnostic Substances
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APPY historical data

Date Open High Low Close Volume
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
4/9/20142.072.322.072.241,589,840
4/8/20142.102.101.992.031,132,970
4/7/20142.252.252.032.081,269,110
4/4/20142.342.372.112.171,656,770
4/3/20142.402.482.252.295,457,450
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
3/14/20143.293.403.053.191,656,030
3/13/20143.313.883.253.299,676,850
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
3/5/20142.622.702.602.64231,825
3/4/20142.632.642.542.60240,074
3/3/20142.552.592.422.55347,876
2/28/20142.622.702.572.59723,695
2/27/20142.552.652.522.64377,097
2/26/20142.512.602.512.54462,586
2/25/20142.492.602.442.50507,236
2/24/20142.482.512.442.47251,206
2/21/20142.502.522.422.44253,866
2/20/20142.532.542.472.50404,441
2/19/20142.562.572.492.50228,796
2/18/20142.502.592.482.54214,350
2/14/20142.472.502.412.47104,883
2/13/20142.432.552.422.45222,369
2/12/20142.532.572.402.43373,390
2/11/20142.612.622.392.47569,638
2/10/20142.402.662.382.59586,745
2/7/20142.372.442.282.38353,600
2/6/20142.372.452.242.30562,696
2/5/20142.372.402.242.32444,079
2/4/20142.412.482.382.40240,731
2/3/20142.532.542.352.42364,580
1/31/20142.472.542.422.51250,885
1/30/20142.442.472.292.47220,651
1/29/20142.452.452.332.38184,197
1/28/20142.382.472.352.45301,332
1/27/20142.512.582.102.381,260,770
1/24/20142.712.712.462.491,522,080
1/23/20142.752.772.672.70351,295
1/22/20142.722.832.692.75340,601
1/21/20142.782.802.652.74356,809
1/17/20142.802.842.662.74836,569
1/16/20142.542.852.512.791,869,290
1/15/20142.432.582.422.50467,272
1/14/20142.322.462.302.38431,110
1/13/20142.392.462.322.32370,752
1/10/20142.432.542.282.37600,907
1/9/20142.402.532.372.43841,826
1/8/20142.312.402.262.38412,614
1/7/20142.302.332.222.27345,001
1/6/20142.282.362.252.27265,380
1/3/20142.332.472.262.28726,048
1/2/20142.142.382.122.321,525,920
12/31/20132.102.192.092.14831,077
12/30/20132.092.192.082.10532,847
12/27/20132.152.152.052.09225,921
12/26/20132.122.232.102.12338,656
12/24/20132.162.162.072.11159,677
12/23/20132.162.202.062.14444,468
12/20/20132.112.202.032.10919,431
12/19/20131.982.151.982.091,026,100
12/18/20131.911.981.901.98395,640
12/17/20131.851.921.821.89212,826
12/16/20131.801.931.801.84562,085
12/13/20131.751.831.741.81228,437
12/12/20131.791.791.741.7687,831
12/11/20131.801.811.711.77331,822
12/10/20131.801.821.761.79100,466
12/9/20131.921.931.771.80589,179
12/6/20131.991.991.921.92167,220
12/5/20131.942.031.911.94564,187
12/4/20131.931.951.851.93201,742
12/3/20131.901.951.891.95308,623
12/2/20131.911.941.861.90297,304
11/29/20131.951.951.901.9177,600
11/27/20131.941.951.881.93250,159
11/26/20131.931.971.851.92491,563
11/25/20131.681.951.681.911,415,530
11/22/20131.671.691.651.66224,389
Trading Center