$0.44 -0.00 (%) Venaxis Inc - NASDAQ

Aug. 3, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APPY historical data

Date Open High Low Close Volume
8/3/20150.430.450.430.4440,341
7/31/20150.430.450.430.44151,720
7/30/20150.430.440.410.43223,907
7/29/20150.430.450.420.4387,257
7/28/20150.440.450.430.43120,852
7/27/20150.440.440.410.44240,660
7/24/20150.440.440.420.44122,378
7/23/20150.430.440.420.4445,241
7/22/20150.430.440.420.4487,786
7/21/20150.450.450.430.43131,608
7/20/20150.440.450.430.4466,532
7/17/20150.440.460.440.4563,569
7/16/20150.440.460.420.45188,994
7/15/20150.450.460.430.45627,178
7/14/20150.440.460.440.45226,813
7/13/20150.440.450.440.4553,323
7/10/20150.440.450.440.4554,555
7/9/20150.450.460.430.46274,645
7/8/20150.440.440.420.43415,645
7/7/20150.450.450.430.4473,650
7/6/20150.440.460.420.45289,567
7/2/20150.420.440.420.44192,303
7/1/20150.430.450.410.44502,706
6/30/20150.460.460.430.45208,866
6/29/20150.460.460.420.44384,911
6/26/20150.480.480.450.46753,907
6/25/20150.540.540.470.491,882,766
6/24/20150.600.610.560.56866,286
6/23/20150.560.620.560.611,985,254
6/22/20150.560.570.550.56200,577
6/19/20150.580.580.540.55396,851
6/18/20150.600.610.550.56568,165
6/17/20150.560.590.550.59716,229
6/16/20150.560.560.540.56480,847
6/15/20150.560.560.540.56141,768
6/12/20150.540.560.540.55306,757
6/11/20150.570.570.540.54142,084
6/10/20150.560.560.540.55276,404
6/9/20150.560.570.530.55501,488
6/8/20150.590.590.550.56599,860
6/5/20150.580.620.570.593,835,667
6/4/20150.550.560.540.56233,996
6/3/20150.550.550.540.5481,647
6/2/20150.530.560.530.5551,324
6/1/20150.540.550.530.54170,405
5/29/20150.550.550.530.55209,718
5/28/20150.550.560.540.55421,678
5/27/20150.530.630.530.561,666,634
5/26/20150.540.550.530.53140,456
5/22/20150.550.550.530.55165,129
5/21/20150.550.550.520.54135,947
5/20/20150.520.530.520.53133,751
5/19/20150.510.540.510.53210,195
5/18/20150.530.540.520.53211,195
5/15/20150.520.540.520.53223,012
5/14/20150.520.540.520.52128,743
5/13/20150.540.540.520.5291,586
5/12/20150.570.570.520.54346,567
5/11/20150.570.570.520.55107,462
5/8/20150.530.550.520.55327,500
5/7/20150.560.570.510.52634,158
5/6/20150.570.570.550.56104,779
5/5/20150.550.570.550.57376,402
5/4/20150.570.570.550.56144,768
5/1/20150.570.580.550.55425,487
4/30/20150.580.590.560.56318,046
4/29/20150.560.600.550.59600,341
4/28/20150.550.570.550.56383,346
4/27/20150.550.580.550.55879,107
4/24/20150.570.580.550.56510,838
4/23/20150.570.580.550.55704,363
4/22/20150.660.670.540.563,419,191
4/21/20150.560.700.550.708,333,279
4/20/20150.500.550.490.54914,265
4/17/20150.500.520.480.49421,025
4/16/20150.480.530.480.52300,788
4/15/20150.540.540.490.50648,569
4/14/20150.490.530.480.531,999,933
4/13/20150.480.500.470.48356,729
4/10/20150.450.510.450.49889,165
4/9/20150.460.470.440.45239,796
4/8/20150.460.470.440.46372,379
4/7/20150.470.500.450.46410,284
4/6/20150.490.500.470.47439,851
4/2/20150.460.520.460.48831,203
4/1/20150.490.490.460.46105,614
3/31/20150.480.480.440.46113,478
3/30/20150.460.460.440.4567,676
3/27/20150.460.460.440.4587,187
3/26/20150.450.480.430.47166,568
3/25/20150.480.500.460.47127,916
3/24/20150.470.500.470.49150,785
3/23/20150.490.500.470.48524,357
3/20/20150.520.520.480.49450,490
3/19/20150.500.520.500.51146,354
3/18/20150.510.510.490.51204,793
3/17/20150.500.520.480.50342,770
3/16/20150.470.490.470.48174,633
3/13/20150.510.510.470.49449,757
3/12/20150.500.510.490.51318,421
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!