$3.59 +0.04 (%) Venaxis Inc - NASDAQ

Jul. 22, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APPY historical data

Date Open High Low Close Volume
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
5/10/20162.723.142.723.1173,875
5/9/20162.882.922.832.8326,356
5/6/20162.722.852.722.818,421
5/5/20162.772.992.592.8836,345
5/4/20162.942.942.802.892,637
5/3/20162.682.992.522.9525,632
5/2/20163.063.062.582.9428,847
4/29/20163.183.182.973.0910,225
4/28/20163.013.012.923.005,039
4/27/20163.023.072.983.0220,588
4/26/20162.813.072.803.0641,717
4/25/20163.023.042.892.917,272
4/22/20163.003.103.003.0728,109
4/21/20163.043.102.963.0216,546
4/20/20163.063.102.993.0826,168
4/19/20162.983.132.983.1025,999
4/18/20163.053.102.982.983,954
4/15/20163.163.162.983.037,014
4/14/20163.013.142.983.0033,403
4/13/20163.033.112.992.9948,222
4/12/20163.093.102.953.04191,502
4/11/20162.993.142.863.0446,411
4/8/20163.013.152.902.9718,285
4/7/20162.983.112.802.99134,684
4/6/20163.093.182.852.9820,580
4/5/20162.883.302.693.02223,942
4/4/20162.573.032.572.95119,358
4/1/20162.602.692.472.6347,924
3/31/20162.312.842.312.7081,896
3/30/20160.300.310.290.30399,641
3/29/20160.300.320.280.30152,382
3/28/20160.310.330.300.3075,197
3/24/20160.290.320.270.30473,294
3/23/20160.320.320.280.28197,885
3/22/20160.300.320.290.31362,915
3/21/20160.300.330.290.29336,523
3/18/20160.290.320.260.291,190,554
3/17/20160.270.300.250.28571,934
3/16/20160.230.300.230.281,965,895
3/15/20160.230.240.210.221,077,578
3/14/20160.200.230.200.22698,053
3/11/20160.210.220.200.20109,806
3/10/20160.230.240.210.2167,261
3/9/20160.230.230.210.22108,257
3/8/20160.240.240.220.2267,985
3/7/20160.220.240.220.23119,205
3/4/20160.230.240.220.2232,139
3/3/20160.220.240.210.24175,984
3/2/20160.210.220.210.2226,760
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center