APPY

Venaxis, Inc. Historical Stock Prices

$2.19
*  
0.09
 negative 
4.29%
Get APPY Alerts
*Delayed - data as of Apr. 16, 2014 12:50 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    APPY Real Time
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
12:50  2.12  2.19  2.05  2.19 183,766
04/15/2014 2.05 2.11 2 2.1 827,873
04/14/2014 2.08 2.13 2 2.02 672,570
04/11/2014 2.08 2.17 2.01 2.03 641,913
04/10/2014 2.24 2.34 2.1 2.16 469,354
04/09/2014 2.07 2.32 2.07 2.24 1,584,842
04/08/2014 2.1 2.1 1.99 2.03 1,125,966
04/07/2014 2.25 2.254 2.03 2.08 1,268,109
04/04/2014 2.34 2.3696 2.11 2.17 1,656,768
04/03/2014 2.4 2.48 2.25 2.29 5,444,251
04/02/2014 2.77 2.81 2.66 2.71 357,178
04/01/2014 2.66 2.83 2.6455 2.77 508,594
03/31/2014 2.7 2.7 2.48 2.63 650,376
03/28/2014 2.53 2.55 2.36 2.48 270,756
03/27/2014 2.54 2.57 2.44 2.5 328,043
03/26/2014 2.63 2.67 2.48 2.52 411,479
03/25/2014 2.72 2.79 2.6 2.62 326,867
03/24/2014 2.83 2.84 2.59 2.72 666,171
03/21/2014 2.97 2.97 2.77 2.8 635,443
03/20/2014 3.03 3.0301 2.9 2.93 422,772
03/19/2014 2.96 3.069 2.92 3.05 499,730
03/18/2014 3.15 3.15 2.894 2.98 769,455
03/17/2014 3.29 3.32 3.05 3.14 431,894
03/14/2014 3.29 3.4 3.05 3.19 1,654,431
03/13/2014 3.31 3.88 3.25 3.29 9,674,339
03/12/2014 2.72 2.75 2.6 2.711 274,837
03/11/2014 2.66 2.8 2.66 2.73 466,097
03/10/2014 2.65 2.69 2.6 2.66 370,488
03/07/2014 2.61 2.65 2.5 2.635 324,786
03/06/2014 2.64 2.6503 2.54 2.59 365,233
03/05/2014 2.62 2.7 2.6 2.64 231,825
03/04/2014 2.63 2.6398 2.54 2.6 240,074
03/03/2014 2.55 2.59 2.42 2.55 347,876
02/28/2014 2.62 2.7 2.57 2.59 723,695
02/27/2014 2.55 2.65 2.52 2.64 377,097
02/26/2014 2.51 2.6 2.51 2.54 462,586
02/25/2014 2.49 2.6 2.44 2.5 507,236
02/24/2014 2.48 2.51 2.439 2.47 251,206
02/21/2014 2.5 2.5198 2.42 2.44 253,866
02/20/2014 2.53 2.54 2.47 2.5 404,441
02/19/2014 2.56 2.57 2.49 2.5 228,796
02/18/2014 2.5 2.589 2.48 2.54 214,350
02/14/2014 2.47 2.5 2.41 2.47 104,883
02/13/2014 2.43 2.55 2.42 2.45 222,369
02/12/2014 2.53 2.57 2.4 2.43 373,390
02/11/2014 2.61 2.619 2.39 2.47 568,338
02/10/2014 2.4 2.655 2.378 2.59 585,945
02/07/2014 2.37 2.44 2.28 2.38 353,600
02/06/2014 2.37 2.45 2.24 2.3 562,696
02/05/2014 2.37 2.4 2.24 2.32 444,079
02/04/2014 2.41 2.4796 2.38 2.4 240,731
02/03/2014 2.53 2.54 2.35 2.42 364,580
01/31/2014 2.47 2.54 2.42 2.51 250,885
01/30/2014 2.44 2.47 2.29 2.47 220,651
01/29/2014 2.45 2.45 2.33 2.38 184,197
01/28/2014 2.38 2.47 2.35 2.45 301,332
01/27/2014 2.51 2.58 2.104 2.38 1,260,768
01/24/2014 2.71 2.71 2.46 2.49 1,520,483
01/23/2014 2.75 2.77 2.67 2.7 351,295
01/22/2014 2.72 2.825 2.688 2.75 340,601
01/21/2014 2.78 2.8 2.65 2.74 356,809
01/17/2014 2.8 2.84 2.66 2.7399 836,569
01/16/2014 2.54 2.85 2.51 2.79 1,868,863
01/15/2014 2.43 2.58 2.42 2.5 467,152
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 your brokers before you trade


Want to trade FX?