$1.67 +0.03 (%) Apricus Biosciences Inc - NASDAQ

May. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APRI historical data

Date Open High Low Close Volume
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
4/14/20151.761.791.751.7593,124
4/13/20151.761.801.761.7992,939
4/10/20151.831.841.761.7993,145
4/9/20151.821.831.761.8129,993
4/8/20151.791.851.761.8187,082
4/7/20151.771.831.741.8063,756
4/6/20151.811.841.731.80146,354
4/2/20151.841.871.801.8186,992
4/1/20151.841.901.781.83174,324
3/31/20151.921.941.871.8771,053
3/30/20151.901.951.811.92197,539
3/27/20151.911.941.871.9171,436
3/26/20151.911.941.851.93197,363
3/25/20152.022.061.891.93204,735
3/24/20152.022.021.952.00141,787
3/23/20152.072.091.952.04173,922
3/20/20152.032.081.912.08341,285
3/19/20151.852.101.852.04327,850
3/18/20151.901.941.841.90190,224
3/17/20151.971.971.831.85190,204
3/16/20152.022.121.861.94826,095
3/13/20152.162.202.052.07347,898
3/12/20152.172.292.162.18210,023
3/11/20152.252.252.122.19340,088
3/10/20152.312.322.182.25425,927
3/9/20152.432.502.302.34415,084
3/6/20152.452.502.372.46278,110
3/5/20152.532.602.452.46292,760
3/4/20152.342.522.302.50443,142
3/3/20152.552.552.362.39489,089
3/2/20152.232.542.152.53723,879
2/27/20152.402.402.152.20628,661
2/26/20152.642.642.262.341,006,012
2/25/20152.502.752.472.571,907,849
2/24/20152.302.712.222.433,552,302
2/23/20151.912.161.912.07637,876
2/20/20151.952.001.921.94210,047
2/19/20151.982.051.911.93453,517
2/18/20151.852.041.851.98470,681
2/17/20151.801.901.801.87148,048
2/13/20151.891.921.841.84219,455
2/12/20151.941.941.821.92339,723
2/11/20151.981.981.851.89503,416
2/10/20151.851.911.761.82428,866
2/9/20151.651.871.641.80590,655
2/6/20151.641.661.571.64310,731
2/5/20151.501.641.501.59458,113
2/4/20151.431.521.351.50389,763
2/3/20151.421.451.351.3994,987
2/2/20151.401.401.321.40105,013
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
  • Showing 1-100 of 1,185 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center