$0.40 -0.03 (%) Apricus Biosciences Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APRI historical data

Date Open High Low Close Volume
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
4/6/20160.620.640.600.60550,309
4/5/20160.600.650.590.60320,832
4/4/20160.590.600.560.59290,434
4/1/20160.600.600.560.57521,086
3/31/20160.610.620.580.58453,587
3/30/20160.660.660.600.62762,443
3/29/20160.720.720.610.621,706,983
3/28/20160.690.750.610.712,909,148
3/24/20161.221.541.221.352,575,487
3/23/20161.101.201.071.20399,317
3/22/20161.111.131.071.07104,584
3/21/20161.091.171.071.13188,629
3/18/20161.101.121.061.06153,211
3/17/20161.131.161.101.1373,268
3/16/20161.101.151.081.15104,839
3/15/20161.141.141.051.11143,193
3/14/20161.051.151.051.14198,138
3/11/20161.061.061.011.05107,373
3/10/20161.061.061.021.06105,464
3/9/20161.011.061.011.04104,728
3/8/20161.101.101.011.01168,886
3/7/20161.091.131.071.0856,230
3/4/20161.031.121.031.0656,379
3/3/20161.071.131.031.05156,322
3/2/20161.091.101.051.1057,016
3/1/20161.081.091.061.0727,433
2/29/20161.071.091.051.0514,436
2/26/20161.071.091.051.0833,520
2/25/20161.061.101.021.1031,425
2/24/20161.071.081.031.0745,991
2/23/20161.081.101.031.0856,139
2/22/20161.051.101.001.06113,728
2/19/20161.071.111.031.0366,599
2/18/20161.121.121.051.0935,556
2/17/20161.131.181.091.1472,415
2/16/20161.151.161.111.1449,133
2/12/20161.161.181.111.14118,682
2/11/20161.171.171.151.1730,941
2/10/20161.151.191.151.1935,450
2/9/20161.151.191.151.1528,407
2/8/20161.171.171.111.1342,341
2/5/20161.191.201.161.1723,392
2/4/20161.161.201.121.2069,862
2/3/20161.101.171.101.1543,416
2/2/20161.141.201.141.1656,252
2/1/20161.131.181.101.16227,636
1/29/20161.111.171.101.11197,634
1/28/20161.111.161.101.1389,190
1/27/20161.151.181.101.1171,223
1/26/20161.151.201.101.1498,042
1/25/20161.171.271.151.16126,358
1/22/20161.281.331.151.15200,985
1/21/20161.331.331.171.28341,137
1/20/20161.251.381.181.35519,346
1/19/20161.001.551.001.371,300,841
1/15/20160.801.300.781.30646,705
1/14/20160.850.870.780.81254,711
1/13/20160.850.860.780.84378,302
1/12/20160.910.930.820.88126,779
1/11/20160.890.930.880.90172,996
1/8/20160.900.900.880.8888,471
1/7/20160.940.940.910.9299,624
1/6/20160.970.990.910.9670,115
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center