APPY

Venaxis, Inc. Historical Stock Prices

$0.4423
*  
0.0173
4.07%
Get APPY Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading APPY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    APPY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.429  0.4499  0.4246  0.4423 151,720
07/31/2015 0.429 0.4499 0.4246 0.4423 151,720
07/30/2015 0.428 0.4399 0.4126 0.425 223,907
07/29/2015 0.434 0.445 0.42 0.4319 87,257
07/28/2015 0.4405 0.446 0.4253 0.4253 120,852
07/27/2015 0.4445 0.4445 0.4112 0.4405 240,660
07/24/2015 0.4444 0.4445 0.4226 0.44 122,378
07/23/2015 0.43 0.4445 0.4221 0.44 45,241
07/22/2015 0.43 0.4445 0.423 0.4445 87,786
07/21/2015 0.446 0.446 0.4254 0.4263 131,608
07/20/2015 0.4405 0.446 0.4284 0.4396 66,532
07/17/2015 0.442 0.455 0.44 0.45 63,569
07/16/2015 0.4402 0.455 0.4219 0.454 188,994
07/15/2015 0.4488 0.4559 0.4316 0.45 627,178
07/14/2015 0.441 0.4575 0.437 0.45 226,813
07/13/2015 0.441 0.4535 0.44 0.453 53,323
07/10/2015 0.4404 0.4535 0.4404 0.45 54,555
07/09/2015 0.445 0.459 0.431 0.459 274,645
07/08/2015 0.44 0.444 0.4201 0.4305 415,345
07/07/2015 0.4456 0.4457 0.43 0.4439 73,650
07/06/2015 0.435 0.46 0.4176 0.4457 289,567
07/02/2015 0.42 0.44 0.416 0.435 191,303
07/01/2015 0.4335 0.454 0.4125 0.439 502,706
06/30/2015 0.455 0.455 0.43 0.448 208,866
06/29/2015 0.46 0.46 0.42 0.44 384,911
06/26/2015 0.48 0.48 0.449 0.455 753,829
06/25/2015 0.535 0.535 0.47 0.4877 1,882,766
06/24/2015 0.595 0.61 0.555 0.556 854,346
06/23/2015 0.56 0.62 0.56 0.6135 1,985,254
06/22/2015 0.5598 0.5667 0.55 0.5582 166,277
06/19/2015 0.5785 0.5785 0.542 0.5508 396,851
06/18/2015 0.6 0.608 0.5486 0.5577 568,165
06/17/2015 0.5598 0.593 0.5501 0.59 716,229
06/16/2015 0.559 0.562 0.5425 0.56 480,847
06/15/2015 0.5584 0.5598 0.542 0.5598 137,768
06/12/2015 0.543 0.5593 0.5396 0.545 306,757
06/11/2015 0.57 0.57 0.5413 0.5413 142,084
06/10/2015 0.5569 0.5599 0.5425 0.5511 275,904
06/09/2015 0.5601 0.565 0.53 0.545 501,488
06/08/2015 0.5874 0.5894 0.552 0.5617 599,860
06/05/2015 0.575 0.6199 0.568 0.59 3,828,667
06/04/2015 0.547 0.555 0.54 0.555 175,862
06/03/2015 0.547 0.547 0.5355 0.5416 81,647
06/02/2015 0.5315 0.555 0.5315 0.5448 51,324
06/01/2015 0.54 0.5499 0.5311 0.5405 170,405
05/29/2015 0.547 0.55 0.531 0.5487 209,718
05/28/2015 0.546 0.5577 0.5375 0.5488 421,678
05/27/2015 0.525 0.6274 0.525 0.56 1,663,634
05/26/2015 0.54 0.547 0.5271 0.5299 140,456
05/22/2015 0.5498 0.5498 0.5255 0.5474 165,129
05/21/2015 0.55 0.55 0.5214 0.5393 135,947
05/20/2015 0.5155 0.5313 0.5155 0.5297 133,751
05/19/2015 0.505 0.5371 0.505 0.5251 210,195
05/18/2015 0.53 0.54 0.52 0.5276 211,195
05/15/2015 0.522 0.535 0.52 0.528 223,012
05/14/2015 0.5211 0.5389 0.52 0.52 128,743
05/13/2015 0.54 0.54 0.5211 0.5211 91,586
05/12/2015 0.566 0.566 0.521 0.54 346,567
05/11/2015 0.566 0.566 0.5222 0.545 107,462
05/08/2015 0.525 0.5499 0.515 0.5499 327,500
05/07/2015 0.5601 0.5668 0.5047 0.5235 634,158
05/06/2015 0.569 0.5697 0.5508 0.56 104,779
05/05/2015 0.5531 0.5699 0.55 0.5699 376,402
05/04/2015 0.57 0.57 0.553 0.558 144,768
05/01/2015 0.565 0.575 0.55 0.5515 425,487
04/30/2015 0.58 0.59 0.56 0.5638 318,046
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?