$0.35 +0.01 (%) Apricus Biosciences Inc - NASDAQ

Aug. 29, 2016 | 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
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
7/13/20160.380.390.360.37428,823
7/12/20160.390.400.380.38370,632
7/11/20160.400.400.380.39339,545
7/8/20160.380.390.380.39131,640
7/7/20160.400.400.380.38193,687
7/6/20160.400.410.380.40217,717
7/5/20160.390.420.380.40144,148
7/1/20160.410.410.380.39256,483
6/30/20160.380.410.360.40642,578
6/29/20160.380.410.370.38605,538
6/28/20160.390.400.360.37497,378
6/27/20160.410.430.360.37989,528
6/24/20160.450.470.400.401,511,759
6/23/20160.500.600.460.476,320,954
6/22/20160.410.480.400.481,393,958
6/21/20160.410.430.400.4193,804
6/20/20160.420.440.400.41328,653
6/17/20160.420.440.370.44130,148
6/16/20160.410.430.410.41128,428
6/15/20160.430.430.400.4263,021
6/14/20160.410.440.400.41114,788
6/13/20160.420.450.400.41382,561
6/10/20160.430.450.410.42117,776
6/9/20160.410.450.410.42196,325
6/8/20160.420.450.410.41116,561
6/7/20160.450.450.420.42118,717
6/6/20160.410.450.410.45172,864
6/3/20160.450.460.430.44333,178
6/2/20160.450.470.430.4493,687
6/1/20160.440.470.430.46177,505
5/31/20160.420.440.410.44190,164
5/27/20160.410.440.390.40118,612
5/26/20160.450.480.430.43228,551
5/25/20160.420.480.410.46335,934
5/24/20160.430.440.400.42258,922
5/23/20160.390.430.390.42531,206
5/20/20160.360.390.360.39336,988
5/19/20160.400.400.330.37191,231
5/18/20160.390.400.330.37296,877
5/17/20160.400.400.320.38270,381
5/16/20160.420.440.390.40187,886
5/13/20160.400.420.390.41195,837
5/12/20160.410.460.390.39254,568
5/11/20160.440.450.410.42496,217
5/10/20160.490.490.440.45231,328
5/9/20160.460.500.450.48169,548
5/6/20160.480.480.450.46332,038
5/5/20160.490.510.470.47233,175
5/4/20160.470.530.460.48242,910
5/3/20160.500.500.460.47346,676
5/2/20160.530.530.480.50648,463
4/29/20160.550.570.530.53295,630
4/28/20160.560.570.520.54380,702
4/27/20160.560.570.520.54493,511
4/26/20160.520.570.520.55344,425
4/25/20160.530.540.510.52222,297
4/22/20160.560.570.490.53617,719
4/21/20160.570.570.550.57254,639
4/20/20160.570.570.560.57246,078
4/19/20160.580.580.550.56361,944
4/18/20160.590.590.570.57490,996
4/15/20160.600.600.580.59523,663
4/14/20160.600.610.590.60611,718
4/13/20160.600.620.580.61347,106
4/12/20160.630.630.600.62269,804
4/11/20160.620.630.580.61250,079
4/8/20160.620.630.570.61403,067
4/7/20160.620.630.600.61246,757
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center