$1.76 +0.15 (%) Apricus Biosciences Inc - NASDAQ

Sep. 4, 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
9/3/20151.691.691.601.61286,353
9/2/20151.811.831.601.69488,571
9/1/20151.801.851.671.781,333,568
8/31/20151.501.871.421.701,987,440
8/28/20151.271.481.221.35607,190
8/27/20151.271.271.201.2363,870
8/26/20151.251.301.161.27100,379
8/25/20151.321.321.221.22203,318
8/24/20151.251.271.101.21167,749
8/21/20151.401.441.271.33185,104
8/20/20151.231.501.161.44719,169
8/19/20151.211.321.181.22259,500
8/18/20151.161.171.131.14113,944
8/17/20151.201.201.161.1657,702
8/14/20151.211.231.181.1968,973
8/13/20151.251.251.201.20100,146
8/12/20151.201.261.201.24160,293
8/11/20151.261.261.181.19118,992
8/10/20151.221.331.201.28169,059
8/7/20151.161.221.101.21118,355
8/6/20151.481.481.141.14276,835
8/5/20151.401.401.271.30200,284
8/4/20151.401.411.311.4066,118
8/3/20151.451.451.351.3869,913
7/31/20151.451.471.271.44107,457
7/30/20151.501.521.431.43118,161
7/29/20151.491.551.481.4974,722
7/28/20151.521.581.441.47124,866
7/27/20151.571.571.501.52170,564
7/24/20151.621.631.581.59109,234
7/23/20151.631.681.601.6369,911
7/22/20151.631.681.591.64118,847
7/21/20151.701.721.611.65172,181
7/20/20151.751.781.701.72165,946
7/17/20151.721.761.721.75123,604
7/16/20151.681.741.681.74116,751
7/15/20151.711.761.691.6977,697
7/14/20151.741.751.701.71171,517
7/13/20151.751.791.711.7460,793
7/10/20151.801.821.721.76144,742
7/9/20151.761.771.711.75138,709
7/8/20151.781.821.741.76179,558
7/7/20151.871.901.771.82191,225
7/6/20151.801.951.781.87276,378
7/2/20151.691.901.691.85457,392
7/1/20151.721.721.681.6880,553
6/30/20151.671.721.641.7187,061
6/29/20151.691.701.591.67122,206
6/26/20151.651.751.651.7598,782
6/25/20151.701.721.661.7293,690
6/24/20151.681.721.651.7050,765
6/23/20151.661.691.661.6727,512
6/22/20151.621.711.621.67196,300
6/19/20151.701.741.591.59130,860
6/18/20151.651.751.651.73110,594
6/17/20151.621.701.621.64101,934
6/16/20151.651.661.591.6239,079
6/15/20151.651.701.581.69158,708
6/12/20151.671.691.621.6459,548
6/11/20151.731.731.621.6370,462
6/10/20151.751.751.641.6747,674
6/9/20151.731.751.701.7177,594
6/8/20151.721.751.701.7339,494
6/5/20151.721.771.631.72130,235
6/4/20151.661.681.661.6711,536
6/3/20151.661.671.641.6539,792
6/2/20151.621.661.571.6445,833
6/1/20151.691.711.611.6377,640
5/29/20151.641.751.641.67111,688
5/28/20151.581.721.581.64139,851
5/27/20151.561.651.561.62117,263
5/26/20151.551.601.551.5970,941
5/22/20151.471.601.451.5637,447
5/21/20151.561.601.491.5083,046
5/20/20151.561.641.491.56197,342
5/19/20151.311.651.291.58432,524
5/18/20151.371.411.301.34143,647
5/15/20151.451.491.381.3898,523
5/14/20151.441.471.341.44184,324
5/13/20151.501.521.411.4266,250
5/12/20151.471.501.401.48210,856
5/11/20151.571.591.481.49185,878
5/8/20151.721.721.541.57116,423
5/7/20151.611.641.541.6043,554
5/6/20151.571.631.531.6199,997
5/5/20151.681.681.531.56143,573
5/4/20151.651.711.631.6795,720
5/1/20151.571.631.561.6052,188
4/30/20151.601.731.561.60185,623
4/29/20151.611.681.581.61155,052
4/28/20151.611.651.601.6151,220
4/27/20151.601.751.601.62147,941
4/24/20151.721.751.531.61454,346
4/23/20151.761.771.721.7485,614
4/22/20151.801.801.761.7772,905
4/21/20151.811.811.771.7988,036
4/20/20151.751.811.751.8162,680
4/17/20151.791.791.751.7756,175
4/16/20151.791.791.751.7879,311
4/15/20151.751.851.751.79191,868
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!