$2.89 0.00 (%) Venaxis Inc - NASDAQ

May. 4, 2016 | 04:00 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
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
3/1/20160.220.220.210.2128,830
2/29/20160.220.240.210.213,932
2/26/20160.220.220.210.2126,344
2/25/20160.230.230.210.2223,243
2/24/20160.230.230.210.2353,421
2/23/20160.240.240.210.2216,836
2/22/20160.220.240.210.24153,166
2/19/20160.230.250.210.2189,750
2/18/20160.210.250.210.2336,648
2/17/20160.220.220.210.21122,012
2/16/20160.230.230.200.22407,360
2/12/20160.220.240.210.2294,180
2/11/20160.230.260.220.2261,130
2/10/20160.250.250.220.24124,516
2/9/20160.260.270.240.2488,156
2/8/20160.260.290.240.25271,769
2/5/20160.290.290.260.2645,689
2/4/20160.260.290.250.29202,411
2/3/20160.250.270.240.27147,628
2/2/20160.270.270.240.25405,072
2/1/20160.270.270.250.2719,847
1/29/20160.270.270.260.2793,665
1/28/20160.310.310.240.26507,863
1/27/20160.360.370.270.292,593,501
1/26/20160.240.260.240.25159,414
1/25/20160.230.260.220.25179,131
1/22/20160.240.240.220.2384,012
1/21/20160.240.240.230.233,369
1/20/20160.240.240.210.2480,766
1/19/20160.230.250.220.2352,970
1/15/20160.230.250.220.2241,446
1/14/20160.230.250.220.2544,770
1/13/20160.250.270.230.23125,053
1/12/20160.270.270.250.2570,116
1/11/20160.290.290.240.27285,908
1/8/20160.280.300.280.29107,886
1/7/20160.300.300.280.29234,972
1/6/20160.300.300.290.29142,161
1/5/20160.300.320.300.32111,787
1/4/20160.300.320.300.3061,820
12/31/20150.300.310.290.30371,069
12/30/20150.310.310.290.3086,122
12/29/20150.290.320.290.31359,464
12/28/20150.290.320.290.30522,814
12/24/20150.320.320.290.3068,055
12/23/20150.290.320.290.3147,325
12/22/20150.300.330.280.32285,307
12/21/20150.320.320.290.3174,935
12/18/20150.300.330.300.32105,182
12/17/20150.320.330.300.3168,688
12/16/20150.320.320.300.3280,027
12/15/20150.320.320.310.3274,939
12/14/20150.320.330.300.31117,060
12/11/20150.330.330.310.3236,967
12/10/20150.310.330.310.3264,764
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center