$4.05 0.00 (%) Venaxis Inc - NASDAQ

Dec. 2, 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
12/2/20164.004.243.714.05322,719
12/1/20163.055.923.054.402,874,251
11/30/20162.853.052.663.0012,909
11/29/20162.882.902.882.902,696
11/28/20162.823.052.812.9310,426
11/25/20162.752.802.752.802,050
11/23/20162.742.782.722.758,403
11/22/20162.782.822.782.801,254
11/21/20162.812.852.692.8212,599
11/18/20162.932.952.722.815,575
11/17/20162.973.092.822.8529,875
11/16/20162.722.992.672.9738,327
11/15/20162.912.912.472.6793,665
11/14/20162.362.742.332.7369,188
11/11/20162.602.732.602.6615,517
11/10/20162.432.582.422.586,126
11/9/20162.572.922.482.5215,929
11/8/20162.702.882.632.6322,548
11/7/20162.642.742.322.7422,140
11/4/20162.662.662.412.415,331
11/3/20162.512.562.502.5413,927
11/2/20162.752.752.442.4431,175
11/1/20162.712.782.702.738,658
10/31/20162.652.722.652.706,206
10/28/20162.602.662.492.654,787
10/27/20162.642.702.562.5613,130
10/26/20162.803.062.802.927,672
10/25/20162.822.822.712.713,056
10/24/20162.802.912.802.829,764
10/21/20162.562.972.562.767,710
10/20/20162.812.812.762.77813
10/19/20162.692.822.652.7625,700
10/18/20162.532.892.502.7265,511
10/17/20162.402.572.402.5019,846
10/14/20162.322.422.292.4026,567
10/13/20162.302.432.192.3249,798
10/12/20162.382.422.142.3113,270
10/11/20162.572.572.352.4039,539
10/10/20162.652.652.572.575,367
10/7/20162.702.812.632.655,861
10/6/20162.742.882.652.6744,130
10/5/20162.792.792.602.7469,268
10/4/20162.812.812.702.739,097
10/3/20162.972.972.792.7914,148
9/30/20162.933.082.683.0342,843
9/29/20163.033.192.832.9461,988
9/28/20163.153.243.033.0735,387
9/27/20163.183.203.003.1732,062
9/26/20163.703.763.073.2279,869
9/23/20163.673.743.463.5734,195
9/22/20163.893.893.673.6710,443
9/21/20163.803.863.673.7812,844
9/20/20164.454.453.573.7072,886
9/19/20164.494.554.384.54124,876
9/16/20164.204.484.014.4899,192
9/15/20163.754.363.754.19133,325
9/14/20164.284.373.453.73143,082
9/13/20164.094.474.094.3684,823
9/12/20163.844.223.844.1178,646
9/9/20163.933.953.803.9420,404
9/8/20163.693.993.693.9826,190
9/7/20163.814.093.563.80102,740
9/6/20163.793.883.683.835,728
9/2/20163.903.903.683.76229,073
9/1/20163.633.903.633.8661,448
8/31/20163.523.703.513.6436,273
8/30/20163.593.663.483.6466,184
8/29/20163.323.603.283.5899,581
8/26/20163.283.323.263.274,630
8/25/20163.373.373.253.317,888
8/24/20163.373.413.283.3514,118
8/23/20163.103.393.103.39123,822
8/22/20163.203.253.103.103,119
8/19/20163.133.253.103.1220,847
8/18/20163.133.203.113.115,846
8/17/20163.213.213.093.1918,314
8/16/20163.173.273.093.271,264
8/15/20163.153.293.093.2018,610
8/12/20163.243.243.163.168,483
8/11/20163.143.403.123.297,384
8/10/20163.143.242.993.2235,557
8/9/20163.183.283.153.1614,523
8/8/20163.213.353.133.1833,648
8/5/20163.343.383.143.1635,870
8/4/20163.353.353.193.195,625
8/3/20163.293.383.193.2091,608
8/2/20163.303.383.273.2921,859
8/1/20163.403.403.053.3555,462
7/29/20163.353.403.323.3739,517
7/28/20163.413.443.313.3216,102
7/27/20163.483.523.363.4516,904
7/26/20163.483.693.383.416,230
7/25/20163.503.553.413.558,171
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center