$1.51 -0.01 (%) Apricus Biosciences Inc - NASDAQ

Sep. 30, 2014 | 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
9/30/20141.511.521.501.5138,403
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
9/8/20141.821.891.821.8365,654
9/5/20141.831.861.821.84103,738
9/4/20141.871.881.831.84146,261
9/3/20141.881.921.851.88135,317
9/2/20141.902.001.881.89133,489
8/29/20141.881.941.881.90131,465
8/28/20141.881.911.881.8952,871
8/27/20141.901.961.881.88203,202
8/26/20141.921.971.911.9591,000
8/25/20141.901.971.901.93300,014
8/22/20141.811.941.761.86190,868
8/21/20141.881.891.791.83376,501
8/20/20141.901.921.871.88183,084
8/19/20141.971.971.891.90152,804
8/18/20141.982.011.941.96199,191
8/15/20141.961.981.901.9676,692
8/14/20141.981.981.921.9528,465
8/13/20141.981.981.911.93137,769
8/12/20142.072.141.932.00289,014
8/11/20141.942.001.931.97109,856
8/8/20141.901.951.861.95124,037
8/7/20141.921.941.881.9271,599
8/6/20141.851.931.821.89105,230
8/5/20141.811.871.771.85249,465
8/4/20141.931.951.721.84287,810
8/1/20141.901.931.881.89354,754
7/31/20141.881.941.871.90129,343
7/30/20141.921.961.871.90159,579
7/29/20141.951.981.891.9240,079
7/28/20141.981.981.911.9544,568
7/25/20141.932.001.911.9782,558
7/24/20141.931.951.891.92138,768
7/23/20141.941.971.901.95144,004
7/22/20141.871.961.871.9461,122
7/21/20141.921.941.851.8994,535
7/18/20141.901.971.901.93133,846
7/17/20142.002.011.851.92213,015
7/16/20142.062.072.002.0171,093
7/15/20142.092.091.992.04117,299
7/14/20142.072.092.072.0854,539
7/11/20142.102.132.072.0937,068
7/10/20142.082.132.052.08110,771
7/9/20142.092.132.062.1367,310
7/8/20142.152.152.092.0973,122
7/7/20142.202.252.052.14312,841
7/3/20142.182.252.182.2217,373
7/2/20142.222.252.162.1998,285
7/1/20142.252.262.212.2242,527
6/30/20142.252.272.222.2567,896
6/27/20142.222.282.222.2776,070
6/26/20142.162.252.122.2497,560
6/25/20142.182.212.152.1891,070
6/24/20142.222.222.192.2063,750
6/23/20142.202.232.202.2155,215
6/20/20142.242.282.212.2395,018
6/19/20142.262.292.222.2682,651
6/18/20142.292.292.212.26177,563
6/17/20142.382.382.252.26247,515
6/16/20142.412.432.332.36294,846
6/13/20142.352.362.242.34161,861
6/12/20142.342.382.342.35192,111
6/11/20142.282.352.272.34137,156
6/10/20142.182.322.182.30211,237
6/9/20142.222.282.152.22154,175
6/6/20142.212.242.182.2268,143
6/5/20142.192.252.182.20117,555
6/4/20142.242.302.202.2260,449
6/3/20142.232.342.182.23133,785
6/2/20142.312.352.232.2581,320
5/30/20142.352.352.302.33113,113
5/29/20142.342.392.312.3795,792
5/28/20142.332.372.252.35207,707
5/27/20142.232.342.212.31350,612
5/23/20142.252.282.212.2533,044
5/22/20142.182.282.182.23158,163
5/21/20142.122.212.122.2171,575
5/20/20142.122.172.102.1086,919
5/19/20142.212.222.132.1568,897
5/16/20142.152.202.092.2090,837
5/15/20142.152.222.102.1652,752
5/14/20142.222.302.132.17183,175
5/13/20142.272.342.212.25143,736
5/12/20142.192.272.192.26135,933
5/9/20142.232.282.202.2185,551
  • Showing 1-100 of 1,019 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center