APPY

Historical Stock Prices

$0.4545
*  
0.0101
2.17%
Get APPY Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading APPY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 0.4585 0.46 0.441 0.4545 87,187
03/26/2015 0.45 0.475 0.4302 0.4646 166,568
03/25/2015 0.48 0.4998 0.461 0.4668 127,916
03/24/2015 0.4716 0.5 0.4705 0.49 150,785
03/23/2015 0.492 0.4999 0.47 0.483 524,357
03/20/2015 0.5199 0.5199 0.482 0.492 450,490
03/19/2015 0.495 0.519 0.495 0.51 146,354
03/18/2015 0.5049 0.51 0.489 0.5092 204,793
03/17/2015 0.4964 0.515 0.4804 0.4994 342,770
03/16/2015 0.4712 0.49 0.47 0.48 174,633
03/13/2015 0.51 0.51 0.47 0.4911 449,757
03/12/2015 0.5 0.5096 0.494 0.5058 318,421
03/11/2015 0.5384 0.5384 0.494 0.5021 236,330
03/10/2015 0.5395 0.54 0.494 0.5049 295,261
03/09/2015 0.5408 0.55 0.519 0.5291 599,868
03/06/2015 0.57 0.57 0.5325 0.56 681,257
03/05/2015 0.59 0.6449 0.56 0.576 1,478,982
03/04/2015 0.53 0.637 0.52 0.59 2,018,197
03/03/2015 0.555 0.569 0.51 0.534 1,000,772
03/02/2015 0.55 0.61 0.54 0.555 1,267,693
02/27/2015 0.505 0.59 0.5 0.54 3,606,991
02/26/2015 0.446 0.519 0.446 0.49 1,477,868
02/25/2015 0.4599 0.4599 0.446 0.451 210,189
02/24/2015 0.45 0.475 0.445 0.4538 193,336
02/23/2015 0.46 0.4749 0.441 0.453 822,295
02/20/2015 0.469 0.469 0.4401 0.459 476,549
02/19/2015 0.45 0.491 0.422 0.472 1,891,306
02/18/2015 0.422 0.4575 0.422 0.438 229,278
02/17/2015 0.45 0.4575 0.43 0.432 543,449
02/13/2015 0.49 0.49 0.45 0.45 398,199
02/12/2015 0.421 0.4599 0.421 0.4599 425,345
02/11/2015 0.4428 0.4694 0.428 0.43 246,580
02/10/2015 0.46 0.47 0.44 0.45 415,668
02/09/2015 0.44 0.468 0.4301 0.46 344,796
02/06/2015 0.43 0.466 0.43 0.44 327,646
02/05/2015 0.42 0.47 0.4112 0.445 797,996
02/04/2015 0.44 0.4475 0.4201 0.4317 370,291
02/03/2015 0.41 0.4479 0.4003 0.435 676,878
02/02/2015 0.48 0.5098 0.411 0.4299 2,063,854
01/30/2015 0.54 0.559 0.496 0.5 2,101,761
01/29/2015 0.56 0.63 0.52 0.548 10,000,600
01/28/2015 1.96 2.09 1.931 2.04 399,615
01/27/2015 1.92 2.01 1.9 2 311,730
01/26/2015 1.96 2.03 1.9 1.92 465,349
01/23/2015 1.86 1.99 1.85 1.93 293,314
01/22/2015 1.93 1.95 1.87 1.88 131,889
01/21/2015 1.97 2.03 1.91 1.95 292,683
01/20/2015 1.92 2.05 1.91 1.97 221,582
01/16/2015 1.8 1.94 1.79 1.88 241,405
01/15/2015 1.84 1.9 1.77 1.79 291,885
01/14/2015 1.89 1.89 1.76 1.84 289,110
01/13/2015 1.88 1.92 1.79 1.88 215,418
01/12/2015 1.9 1.93 1.85 1.89 204,430
01/09/2015 1.9 1.94 1.86 1.89 197,609
01/08/2015 1.91 1.98 1.87 1.91 565,932
01/07/2015 1.91 1.91 1.8401 1.86 110,348
01/06/2015 1.89 1.89 1.82 1.86 141,806
01/05/2015 1.83 1.91 1.77 1.85 234,129
01/02/2015 1.77 1.8299 1.7302 1.81 182,659
12/31/2014 1.74 1.78 1.71 1.77 194,515
12/30/2014 1.79 1.8 1.7 1.72 212,062
12/29/2014 1.74 1.8 1.6905 1.76 295,879
*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?