$0.24 0.00 (%) Venaxis Inc - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APPY historical data

Date Open High Low Close Volume
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
12/9/20150.310.330.300.3227,304
12/8/20150.320.320.310.3215,459
12/7/20150.310.330.300.3155,033
12/4/20150.310.330.300.31402,484
12/3/20150.330.330.310.3137,219
12/2/20150.350.360.310.32285,160
12/1/20150.340.370.340.35136,263
11/30/20150.320.380.320.35850,168
11/27/20150.320.350.320.3389,465
11/25/20150.340.390.320.33731,117
11/24/20150.300.340.290.33819,994
11/23/20150.300.310.280.3087,214
11/20/20150.290.310.290.2938,172
11/19/20150.290.310.280.30442,527
11/18/20150.300.300.270.2852,643
11/17/20150.280.310.250.27195,120
11/16/20150.310.310.280.2877,552
11/13/20150.300.320.290.2958,282
11/12/20150.300.310.290.3160,387
11/11/20150.290.310.290.3092,691
11/10/20150.290.300.280.2863,139
11/9/20150.280.300.280.2830,525
11/6/20150.300.300.280.2865,251
11/5/20150.310.310.280.28187,172
11/4/20150.310.310.300.3145,336
11/3/20150.290.310.280.31470,689
11/2/20150.280.290.280.29152,209
10/30/20150.280.290.280.29164,160
10/29/20150.280.290.280.29124,387
10/28/20150.290.290.270.28102,162
10/27/20150.280.280.270.2739,912
10/26/20150.280.300.270.28157,434
10/23/20150.290.300.280.29240,984
10/22/20150.300.300.280.30371,117
10/21/20150.280.300.220.28556,201
10/20/20150.300.300.270.27217,664
10/19/20150.280.300.280.29313,581
10/16/20150.300.310.290.29229,639
10/15/20150.280.300.280.30351,409
10/14/20150.310.310.280.28168,971
10/13/20150.310.330.270.28221,337
10/12/20150.320.320.300.32113,257
10/9/20150.330.330.310.3343,721
10/8/20150.340.340.320.3354,085
10/7/20150.340.340.320.3332,679
10/6/20150.320.340.320.3430,433
10/5/20150.350.350.310.3299,769
10/2/20150.360.360.320.3444,397
10/1/20150.310.340.310.3327,054
9/30/20150.340.340.310.3161,597
9/29/20150.330.350.320.3278,071
9/28/20150.340.370.320.33107,662
9/25/20150.370.380.340.35162,475
9/24/20150.360.380.350.37170,518
9/23/20150.380.390.350.36201,635
9/22/20150.390.400.350.38178,283
9/21/20150.410.420.380.4068,960
9/18/20150.400.410.380.4182,514
9/17/20150.420.420.400.41138,139
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center