VENAXIS; INC. COMMON STOCK $1.69

up +0.01


17/5/2013 04:17 PM  |  NASDAQ : APPY  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

APPY historical data

Date Open High Low Close Volume
5/17/2013 1.70 1.72 1.67 1.69 501
5/16/2013 1.71 1.75 1.66 1.68 318
5/15/2013 1.77 1.77 1.65 1.69 789
5/14/2013 1.69 1.80 1.69 1.76 1850
5/13/2013 1.64 1.69 1.61 1.67 1107
5/10/2013 1.70 1.70 1.65 1.65 681
5/9/2013 1.75 1.75 1.72 1.72 388
5/8/2013 1.75 1.81 1.72 1.72 719
5/7/2013 1.75 1.80 1.74 1.75 485
5/6/2013 1.77 1.80 1.75 1.76 449
5/3/2013 1.79 1.80 1.72 1.80 622
5/2/2013 1.79 1.82 1.75 1.80 316
5/1/2013 1.86 1.86 1.72 1.75 900
4/30/2013 1.90 1.94 1.82 1.86 800
4/29/2013 1.82 1.92 1.82 1.92 550
4/26/2013 1.82 1.82 1.77 1.82 504
4/25/2013 1.86 1.90 1.80 1.81 583
4/24/2013 1.84 1.90 1.84 1.87 491
4/23/2013 1.81 1.86 1.81 1.83 1377
4/22/2013 1.85 1.86 1.83 1.84 417
4/19/2013 1.77 1.89 1.77 1.87 3097
4/18/2013 1.82 1.82 1.74 1.77 789
4/17/2013 1.92 1.92 1.70 1.88 1899
4/16/2013 2.02 2.05 1.92 1.92 907
4/15/2013 2.03 2.05 1.96 1.99 658
4/12/2013 2.02 2.05 2.02 2.02 258
4/11/2013 2.01 2.09 2.00 2.01 578
4/10/2013 1.98 2.16 1.98 2.02 587
4/9/2013 2.03 2.05 1.98 2.00 359
4/8/2013 2.03 2.08 1.95 2.00 916
4/5/2013 2.03 2.09 2.00 2.00 261
4/4/2013 2.10 2.15 2.07 2.08 266
4/3/2013 2.07 2.17 2.02 2.13 358
4/2/2013 2.09 2.11 1.94 2.08 1502
4/1/2013 2.16 2.20 2.07 2.11 1500
3/28/2013 2.21 2.22 2.15 2.16 640
3/27/2013 2.30 2.50 2.15 2.16 2386
3/26/2013 2.21 2.30 2.18 2.28 774
3/25/2013 2.31 2.31 2.19 2.20 337
3/22/2013 2.27 2.30 2.18 2.29 886
3/21/2013 2.26 2.31 2.24 2.24 633
3/20/2013 2.38 2.41 2.27 2.29 827
3/19/2013 2.44 2.45 2.29 2.38 606
3/18/2013 2.36 2.45 2.35 2.42 716
3/15/2013 2.29 2.40 2.26 2.35 900
3/14/2013 2.31 2.31 2.25 2.26 257
3/13/2013 2.36 2.40 2.25 2.27 803
3/12/2013 2.40 2.43 2.18 2.35 1543
3/11/2013 2.28 2.43 2.27 2.41 2225
3/8/2013 2.20 2.28 2.20 2.26 759
3/7/2013 2.18 2.26 2.18 2.21 1173
3/6/2013 2.22 2.29 2.17 2.18 1261
3/5/2013 2.23 2.30 2.17 2.20 1237
3/4/2013 2.21 2.24 2.17 2.17 646
3/1/2013 2.33 2.33 2.19 2.21 1439
2/28/2013 2.28 2.39 2.25 2.30 1263
2/27/2013 2.38 2.39 2.28 2.30 1484
2/26/2013 2.45 2.45 2.20 2.32 2842
2/25/2013 2.36 2.65 2.34 2.40 16606
2/22/2013 2.13 2.20 2.10 2.14 980
2/21/2013 2.13 2.16 2.08 2.13 738
2/20/2013 2.23 2.26 2.14 2.18 636
2/19/2013 2.23 2.29 2.19 2.26 507
2/15/2013 2.17 2.28 2.15 2.25 803
2/14/2013 2.33 2.33 2.19 2.19 980
2/13/2013 2.44 2.44 2.26 2.28 740
2/12/2013 2.48 2.51 2.40 2.45 1533
2/11/2013 2.37 2.49 2.20 2.49 1394
2/8/2013 2.39 2.51 2.22 2.33 1119
2/7/2013 2.70 2.70 2.38 2.40 4929
2/6/2013 2.58 2.60 2.50 2.52 773
2/5/2013 2.60 2.60 2.39 2.59 2277
2/4/2013 2.35 2.58 2.29 2.56 3621
2/1/2013 2.27 2.40 2.25 2.33 927
1/31/2013 2.15 2.29 2.11 2.24 1032
1/30/2013 2.22 2.30 2.08 2.12 1165
1/29/2013 2.03 2.29 1.97 2.18 1810
1/28/2013 2.00 2.02 1.96 1.99 730
1/25/2013 2.07 2.09 1.96 2.00 1475
1/24/2013 2.04 2.06 2.01 2.05 831
1/23/2013 2.11 2.17 2.03 2.04 1762
1/22/2013 2.16 2.17 2.07 2.12 1579
1/18/2013 2.20 2.22 2.13 2.19 815
1/17/2013 2.17 2.26 2.17 2.21 706
1/16/2013 2.17 2.19 2.11 2.19 1324
1/15/2013 2.25 2.33 2.18 2.18 1390
1/14/2013 2.28 2.28 2.17 2.20 1128
1/11/2013 2.28 2.34 2.21 2.21 745
1/10/2013 2.30 2.36 2.24 2.28 829
1/9/2013 2.45 2.48 2.18 2.35 4754
1/8/2013 2.58 2.58 2.45 2.46 4825
1/7/2013 2.76 2.76 2.61 2.72 2315
1/4/2013 2.65 2.80 2.64 2.74 3986
1/3/2013 2.60 2.68 2.51 2.63 1128
1/2/2013 2.60 2.64 2.43 2.64 1930
12/31/2012 2.61 2.69 2.54 2.56 1577
12/28/2012 2.80 2.80 2.60 2.65 1830
12/27/2012 2.76 2.99 2.76 2.79 2464
12/26/2012 2.55 2.93 2.51 2.83 5211
12/24/2012 2.71 2.71 2.56 2.57 1243
Marketplace
Trading Center