APPY

Venaxis, Inc. Historical Stock Prices

$1.91
*  
0.01
0.53%
Get APPY Alerts
*Delayed - data as of Jul. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.90  1.95  1.8923  1.91 64,492
07/21/2014 1.9 1.95 1.8923 1.91 64,492
07/18/2014 1.99 1.99 1.88 1.9 298,370
07/17/2014 2.08 2.08 1.951 1.99 316,234
07/16/2014 2.2 2.2 1.61 2.06 1,729,297
07/15/2014 2.32 2.33 2.17 2.23 202,886
07/14/2014 2.26 2.35 2.257 2.29 54,828
07/11/2014 2.29 2.32 2.25 2.27 89,325
07/10/2014 2.31 2.34 2.25 2.28 138,830
07/09/2014 2.37 2.4 2.3201 2.35 52,196
07/08/2014 2.32 2.39 2.31 2.35 383,033
07/07/2014 2.36 2.41 2.32 2.35 215,121
07/03/2014 2.38 2.42 2.31 2.35 166,255
07/02/2014 2.3 2.5292 2.2681 2.36 975,321
07/01/2014 2.24 2.3 2.22 2.27 94,766
06/30/2014 2.29 2.3 2.23 2.23 124,031
06/27/2014 2.22 2.3 2.22 2.29 120,857
06/26/2014 2.27 2.32 2.25 2.25 79,996
06/25/2014 2.28 2.3 2.22 2.3 187,611
06/24/2014 2.34 2.34 2.26 2.27 241,489
06/23/2014 2.3 2.34 2.27 2.33 186,247
06/20/2014 2.27 2.3398 2.26 2.29 146,165
06/19/2014 2.31 2.35 2.25 2.31 219,685
06/18/2014 2.3 2.35 2.25 2.32 337,078
06/17/2014 2.25 2.3 2.1999 2.3 297,956
06/16/2014 2.25 2.3 2.23 2.25 344,092
06/13/2014 2.21 2.27 2.2 2.26 97,266
06/12/2014 2.21 2.3 2.19 2.23 206,667
06/11/2014 2.19 2.21 2.15 2.21 145,022
06/10/2014 2.18 2.21 2.12 2.19 122,329
06/09/2014 2.17 2.24 2.14 2.17 170,499
06/06/2014 2.17 2.18 2.11 2.16 86,121
06/05/2014 2.1 2.18 2.1 2.14 190,110
06/04/2014 2.07 2.14 2.06 2.13 155,120
06/03/2014 2.04 2.09 2.02 2.07 118,114
06/02/2014 2.05 2.08 2.02 2.06 127,740
05/30/2014 2.15 2.1699 2.04 2.08 373,227
05/29/2014 2.05 2.215 2.05 2.175 429,991
05/28/2014 2.03 2.1 2 2.07 189,116
05/27/2014 1.99 2.07 1.95 2.02 436,233
05/23/2014 1.93 1.98 1.91 1.95 162,181
05/22/2014 1.95 1.968 1.91 1.92 114,330
05/21/2014 1.94 1.96 1.92 1.93 54,405
05/20/2014 1.93 2.04 1.91 1.96 153,932
05/19/2014 1.978 2 1.9384 1.96 111,394
05/16/2014 1.93 1.98 1.82 1.97 182,339
05/15/2014 1.92 1.97 1.82 1.88 224,584
05/14/2014 1.95 2 1.95 1.95 91,980
05/13/2014 1.95 1.98 1.9499 1.95 115,427
05/12/2014 1.96 2.04 1.92 1.94 148,825
05/09/2014 1.92 1.95 1.88 1.91 196,036
05/08/2014 1.98 2.04 1.8501 1.92 580,528
05/07/2014 2.1 2.1 1.98 1.98 798,127
05/06/2014 2.15 2.18 2.09 2.1 170,204
05/05/2014 2.15 2.19 2.08 2.1775 181,559
05/02/2014 2.13 2.1565 2.07 2.14 99,971
05/01/2014 2.1 2.2 2.04 2.13 208,807
04/30/2014 2.1 2.117 2.03 2.09 205,980
04/29/2014 2.08 2.12 2.01 2.1 292,938
04/28/2014 2.16 2.19 2.02 2.08 316,048
04/25/2014 2.13 2.21 2.05 2.12 371,854
04/24/2014 2.22 2.23 2.12 2.17 169,326
04/23/2014 2.19 2.21 2.13 2.19 177,712
04/22/2014 2.19 2.2799 2.16 2.18 273,511
04/21/2014 2.25 2.26 2.15 2.18 251,013
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?