$1.27 +0.01 (%) Apricus Biosciences Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APRI historical data

Date Open High Low Close Volume
12/2/20161.361.361.271.2745,108
12/1/20161.421.451.251.26127,199
11/30/20161.381.491.351.4271,249
11/29/20161.371.511.361.3841,219
11/28/20161.541.541.281.42111,499
11/25/20161.601.601.501.5346,323
11/23/20161.561.611.501.6051,135
11/22/20161.621.751.501.56136,955
11/21/20161.781.781.531.6362,620
11/18/20161.751.791.521.71349,058
11/17/20161.942.061.902.0249,562
11/16/20161.892.071.861.9149,482
11/15/20162.102.131.921.9685,520
11/14/20162.152.222.122.14113,549
11/11/20161.912.201.912.12123,755
11/10/20161.932.181.791.95178,003
11/9/20161.791.941.671.93179,011
11/8/20161.691.781.601.6546,307
11/7/20161.721.791.651.7268,258
11/4/20161.511.711.511.6545,565
11/3/20161.661.661.481.5671,236
11/2/20161.771.861.551.63213,438
11/1/20162.032.031.861.87104,959
10/31/20162.232.252.012.0165,846
10/28/20162.382.382.252.2554,617
10/27/20162.482.482.302.3655,874
10/26/20162.562.612.402.4884,293
10/25/20162.392.632.362.4571,500
10/24/20162.982.982.132.39207,678
10/21/20160.320.320.260.272,697,069
10/20/20160.330.340.320.33199,948
10/19/20160.320.360.320.34697,983
10/18/20160.320.340.310.33260,607
10/17/20160.330.340.310.33527,404
10/14/20160.340.340.320.32431,659
10/13/20160.330.340.330.34237,812
10/12/20160.340.350.330.33316,305
10/11/20160.350.360.330.35204,380
10/10/20160.360.360.330.35246,756
10/7/20160.350.360.330.36282,822
10/6/20160.360.370.340.36223,618
10/5/20160.350.360.340.35322,380
10/4/20160.350.360.330.36605,308
10/3/20160.340.360.330.34319,341
9/30/20160.340.350.320.34323,947
9/29/20160.340.350.340.34486,647
9/28/20160.350.360.340.34340,968
9/27/20160.340.370.340.35327,593
9/26/20160.350.370.340.34553,208
9/23/20160.360.360.330.352,660,065
9/22/20160.400.430.390.40657,427
9/21/20160.400.420.390.41774,300
9/20/20160.400.420.380.40855,012
9/19/20160.400.420.380.40615,576
9/16/20160.440.450.400.401,269,339
9/15/20160.400.490.380.445,451,734
9/14/20160.360.410.360.391,624,129
9/13/20160.330.380.330.361,244,169
9/12/20160.340.350.320.34616,720
9/9/20160.330.340.320.33409,218
9/8/20160.340.340.310.33896,381
9/7/20160.360.360.320.32481,208
9/6/20160.330.350.310.31437,496
9/2/20160.330.340.330.33259,521
9/1/20160.350.350.340.34432,737
8/31/20160.360.370.340.35540,277
8/30/20160.340.370.340.35371,194
8/29/20160.350.350.340.35164,067
8/26/20160.340.360.330.34365,007
8/25/20160.350.350.340.34426,379
8/24/20160.360.380.340.351,057,609
8/23/20160.390.390.350.361,014,257
8/22/20160.340.400.320.384,262,100
8/19/20160.310.360.300.331,898,009
8/18/20160.300.310.300.30409,371
8/17/20160.300.320.300.30788,835
8/16/20160.310.310.290.30273,484
8/15/20160.300.310.300.30343,106
8/12/20160.300.320.290.30298,653
8/11/20160.300.320.300.30492,710
8/10/20160.340.340.300.311,228,371
8/9/20160.320.320.300.31243,032
8/8/20160.320.320.300.31361,565
8/5/20160.350.360.280.311,576,699
8/4/20160.350.390.330.362,500,072
8/3/20160.310.350.310.33851,142
8/2/20160.320.330.310.31244,704
8/1/20160.330.330.310.32190,882
7/29/20160.330.330.300.31446,736
7/28/20160.310.340.300.32880,564
7/27/20160.350.350.300.32457,199
7/26/20160.360.360.300.35677,885
7/25/20160.340.370.300.36578,477
7/22/20160.330.330.320.33302,158
7/21/20160.350.350.340.3495,669
7/20/20160.340.340.320.34149,417
7/19/20160.340.350.340.35185,919
7/18/20160.360.360.340.34538,000
7/15/20160.360.360.350.36238,298
7/14/20160.370.370.350.35767,550
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center