$1.17 -0.03 (%) Apricus Biosciences Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APRI historical data

Date Open High Low Close Volume
2/5/20161.191.201.161.1723,392
2/4/20161.161.201.121.2069,862
2/3/20161.101.171.101.1543,416
2/2/20161.141.201.141.1656,252
2/1/20161.131.181.101.16227,636
1/29/20161.111.171.101.11197,634
1/28/20161.111.161.101.1389,190
1/27/20161.151.181.101.1171,223
1/26/20161.151.201.101.1498,042
1/25/20161.171.271.151.16126,358
1/22/20161.281.331.151.15200,985
1/21/20161.331.331.171.28341,137
1/20/20161.251.381.181.35519,346
1/19/20161.001.551.001.371,300,841
1/15/20160.801.300.781.30646,705
1/14/20160.850.870.780.81254,711
1/13/20160.850.860.780.84378,302
1/12/20160.910.930.820.88126,779
1/11/20160.890.930.880.90172,996
1/8/20160.900.900.880.8888,471
1/7/20160.940.940.910.9299,624
1/6/20160.970.990.910.9670,115
1/5/20160.970.990.970.9833,358
1/4/20160.990.990.960.97105,782
12/31/20150.990.990.970.99300,585
12/30/20150.991.010.980.99222,980
12/29/20151.041.061.011.04156,269
12/28/20151.101.111.021.03237,581
12/24/20151.041.101.041.0854,233
12/23/20151.031.091.021.0588,431
12/22/20151.041.081.021.05136,993
12/21/20150.941.040.931.04203,673
12/18/20150.950.990.930.9996,091
12/17/20150.910.960.910.9390,053
12/16/20150.880.970.870.94112,959
12/15/20150.840.930.830.86204,599
12/14/20150.901.000.820.85536,194
12/11/20150.980.990.950.9552,698
12/10/20150.960.980.950.9882,960
12/9/20150.960.990.930.97170,994
12/8/20151.001.030.960.97155,109
12/7/20151.001.030.960.99120,415
12/4/20151.071.100.971.00179,728
12/3/20151.071.111.061.0789,786
12/2/20151.101.121.061.11114,874
12/1/20151.091.221.051.10317,086
11/30/20151.151.221.081.09159,137
11/27/20151.141.171.101.15102,043
11/25/20151.091.230.981.10595,530
11/24/20151.171.171.061.09420,986
11/23/20151.131.211.131.16145,019
11/20/20151.161.191.121.12145,217
11/19/20151.201.251.161.1890,114
11/18/20151.211.241.201.2036,793
11/17/20151.201.251.171.2065,035
11/16/20151.231.281.191.2051,634
11/13/20151.171.261.151.2542,087
11/12/20151.211.301.181.18141,329
11/11/20151.211.231.211.2229,654
11/10/20151.251.261.181.20248,973
11/9/20151.291.291.251.2565,375
11/6/20151.301.361.221.30169,368
11/5/20151.341.401.301.32125,327
11/4/20151.421.441.361.3754,402
11/3/20151.331.401.331.4090,290
11/2/20151.331.371.301.3451,697
10/30/20151.331.381.301.3266,082
10/29/20151.351.351.321.3448,980
10/28/20151.421.421.321.32173,872
10/27/20151.381.431.381.4036,697
10/26/20151.351.441.351.4176,742
10/23/20151.411.441.371.3954,866
10/22/20151.451.521.401.40106,353
10/21/20151.511.521.431.4385,742
10/20/20151.531.581.471.55143,496
10/19/20151.551.571.511.5335,545
10/16/20151.591.641.541.5557,199
10/15/20151.511.591.501.5842,057
10/14/20151.581.581.531.5454,695
10/13/20151.551.601.411.5583,434
10/12/20151.651.651.581.6073,779
10/9/20151.651.661.611.6540,413
10/8/20151.651.671.591.6250,327
10/7/20151.651.681.611.6586,725
10/6/20151.541.631.541.6369,086
10/5/20151.571.591.501.5565,712
10/2/20151.501.581.461.5454,852
10/1/20151.481.551.481.5375,383
9/30/20151.441.571.411.4639,487
9/29/20151.481.521.411.42139,667
9/28/20151.601.601.441.46312,541
9/25/20151.551.601.451.59146,547
9/24/20151.551.551.501.53112,014
9/23/20151.581.641.531.55107,988
9/22/20151.601.621.541.56151,607
9/21/20151.751.751.611.63172,781
9/18/20151.531.631.531.63262,098
9/17/20151.611.701.561.58330,165
9/16/20151.561.561.521.5526,944
9/15/20151.511.571.501.53209,583
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center