$1.39 -0.04 (%) Apricus Biosciences Inc - NASDAQ

Jan. 30, 2015 | 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
1/30/20151.451.471.371.39204,648
1/29/20151.401.511.331.43604,755
1/28/20151.471.651.301.332,210,131
1/27/20151.241.241.181.22100,940
1/26/20151.201.221.191.2263,395
1/23/20151.261.261.181.2280,370
1/22/20151.221.241.151.24169,596
1/21/20151.231.261.201.21122,136
1/20/20151.251.271.211.2550,211
1/16/20151.211.241.181.2491,029
1/15/20151.231.301.181.21145,859
1/14/20151.291.301.201.23241,889
1/13/20151.501.501.301.30345,694
1/12/20151.601.601.421.52393,527
1/9/20151.581.591.511.57285,474
1/8/20151.601.701.511.571,226,416
1/7/20151.311.571.291.57717,700
1/6/20151.371.371.281.31327,974
1/5/20151.191.391.191.34922,288
1/2/20151.011.201.011.20647,084
12/31/20140.991.020.951.00426,806
12/30/20140.961.030.960.96238,398
12/29/20141.061.080.990.99348,067
12/26/20141.001.050.981.03216,848
12/24/20140.951.020.951.0158,200
12/23/20140.951.050.950.98268,644
12/22/20141.001.150.960.99347,421
12/19/20141.021.030.920.95667,263
12/18/20141.061.110.981.00411,410
12/17/20141.071.101.061.06118,346
12/16/20141.111.111.061.08161,939
12/15/20141.161.201.121.12117,673
12/12/20141.131.191.121.1628,212
12/11/20141.121.201.121.1482,126
12/10/20141.141.211.121.13173,466
12/9/20141.181.181.121.13109,161
12/8/20141.191.251.171.1889,142
12/5/20141.181.341.121.21252,763
12/4/20141.161.211.111.16109,940
12/3/20141.181.281.161.1857,972
12/2/20141.191.241.141.19124,329
12/1/20141.201.271.101.13332,489
11/28/20141.261.321.181.18122,482
11/26/20141.301.331.281.30139,339
11/25/20141.331.351.301.3180,468
11/24/20141.391.401.321.34116,720
11/21/20141.401.401.321.3789,851
11/20/20141.331.401.281.37891,023
11/19/20141.291.441.251.33140,246
11/18/20141.251.411.251.30253,634
11/17/20141.331.371.261.27383,678
11/14/20141.391.551.311.32220,540
11/13/20141.461.481.381.4084,987
11/12/20141.501.531.451.4888,788
11/11/20141.531.551.461.53128,914
11/10/20141.531.531.401.46132,218
11/7/20141.521.521.451.48134,570
11/6/20141.521.531.481.5347,689
11/5/20141.601.601.481.52172,836
11/4/20141.551.601.521.5870,322
11/3/20141.501.551.501.5393,554
10/31/20141.601.601.461.48127,177
10/30/20141.631.631.571.5860,052
10/29/20141.621.701.621.6378,089
10/28/20141.621.651.571.6290,019
10/27/20141.641.671.551.61105,603
10/24/20141.591.701.551.6287,540
10/23/20141.531.641.501.57154,869
10/22/20141.531.541.461.54112,312
10/21/20141.721.721.521.56115,280
10/20/20141.961.961.471.64399,624
10/17/20141.291.701.291.64270,876
10/16/20141.211.331.211.2967,724
10/15/20141.281.381.141.2584,562
10/14/20141.271.391.221.32138,360
10/13/20141.141.331.121.29315,440
10/10/20141.391.391.211.24228,204
10/9/20141.411.421.371.3893,529
10/8/20141.441.481.381.41168,828
10/7/20141.461.491.391.40106,847
10/6/20141.451.511.421.49118,185
10/3/20141.401.621.401.44358,999
10/2/20141.421.431.331.41160,028
10/1/20141.501.511.411.43208,529
9/30/20141.511.521.501.5138,403
9/29/20141.511.521.501.5247,309
9/26/20141.571.611.501.51135,662
9/25/20141.631.631.571.5792,672
9/24/20141.611.671.581.62131,917
9/23/20141.591.621.581.6299,831
9/22/20141.651.671.571.58255,473
9/19/20141.701.721.641.64142,588
9/18/20141.761.791.701.71151,080
9/17/20141.741.831.741.77184,793
9/16/20141.751.771.741.76139,709
9/15/20141.811.841.771.77135,985
9/12/20141.831.851.801.8477,034
9/11/20141.861.891.821.8351,344
9/10/20141.861.891.821.8776,611
9/9/20141.821.861.801.84109,184
  • Showing 1-100 of 1,103 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center