Apricus Biosciences Inc $1.92

down -0.03


29/7/2014 03:58 PM  |  NASDAQ : APRI  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APRI historical data

Date Open High Low Close Volume
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
5/8/20142.262.272.212.2263,283
5/7/20142.202.322.182.28170,778
5/6/20142.222.282.172.20122,263
5/5/20142.122.222.102.21112,335
5/2/20142.202.212.142.14105,115
5/1/20142.212.282.202.2173,805
4/30/20142.262.302.212.22122,806
4/29/20142.322.342.252.2866,038
4/28/20142.312.392.232.30157,635
4/25/20142.352.362.282.28134,314
4/24/20142.342.412.282.36167,190
4/23/20142.402.412.252.38131,318
4/22/20142.422.452.382.40144,053
4/21/20142.402.472.312.40257,538
4/17/20142.362.432.242.38308,691
4/16/20142.032.442.012.391,218,031
4/15/20142.072.071.942.01382,848
4/14/20142.172.172.042.04388,245
4/11/20142.122.232.102.19340,122
4/10/20142.212.262.142.1669,111
4/9/20142.202.282.182.22145,269
4/8/20142.122.192.122.17102,716
4/7/20142.122.152.062.12179,294
4/4/20142.202.202.102.12250,745
4/3/20142.232.232.102.18113,918
4/2/20142.172.252.172.2097,626
4/1/20142.122.212.122.18131,479
3/31/20142.132.212.112.15172,677
3/28/20142.172.232.082.14298,393
3/27/20142.192.232.162.17188,755
3/26/20142.262.342.192.20158,194
3/25/20142.322.352.252.26247,448
3/24/20142.372.402.302.33309,788
3/21/20142.352.382.322.37144,863
3/20/20142.402.442.252.32372,742
3/19/20142.512.532.412.42200,989
3/18/20142.622.622.452.48429,626
3/17/20142.472.632.422.63686,004
3/14/20142.432.502.412.46192,889
3/13/20142.532.532.452.46223,323
3/12/20142.332.582.282.53421,512
3/11/20142.422.452.322.36251,614
3/10/20142.412.432.362.40170,249
3/7/20142.362.382.312.38221,334
Trading Center