APRI

Apricus Biosciences, Inc Historical Stock Prices

$1.52
*  
0.04
2.56%
Get APRI Alerts
*Delayed - data as of Oct. 22, 2014 12:03 ET  -  Find a broker to begin trading APRI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    APRI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
12:03  1.53  1.53  1.46  1.52 88,833
10/21/2014 1.72 1.72 1.52 1.56 115,280
10/20/2014 1.96 1.96 1.47 1.64 399,624
10/17/2014 1.29 1.7 1.29 1.64 270,876
10/16/2014 1.21 1.33 1.21 1.29 67,724
10/15/2014 1.28 1.38 1.14 1.25 84,562
10/14/2014 1.27 1.39 1.22 1.32 138,360
10/13/2014 1.14 1.33 1.12 1.29 315,440
10/10/2014 1.39 1.39 1.21 1.24 228,204
10/09/2014 1.41 1.42 1.37 1.38 93,529
10/08/2014 1.44 1.48 1.38 1.4132 168,828
10/07/2014 1.46 1.49 1.39 1.4 106,847
10/06/2014 1.45 1.51 1.423 1.49 118,185
10/03/2014 1.4 1.62 1.4 1.44 358,999
10/02/2014 1.42 1.43 1.33 1.41 160,028
10/01/2014 1.5 1.51 1.4101 1.43 208,529
09/30/2014 1.51 1.52 1.5 1.51 38,403
09/29/2014 1.51 1.52 1.5 1.52 47,309
09/26/2014 1.57 1.61 1.5 1.51 135,662
09/25/2014 1.63 1.63 1.57 1.57 92,672
09/24/2014 1.61 1.67 1.58 1.62 131,917
09/23/2014 1.59 1.62 1.58 1.62 99,831
09/22/2014 1.65 1.669 1.57 1.58 255,473
09/19/2014 1.7 1.7199 1.64 1.64 142,588
09/18/2014 1.76 1.79 1.7 1.71 151,080
09/17/2014 1.74 1.83 1.74 1.77 184,793
09/16/2014 1.75 1.77 1.74 1.76 139,709
09/15/2014 1.81 1.84 1.77 1.77 135,985
09/12/2014 1.83 1.85 1.8 1.84 77,034
09/11/2014 1.86 1.8889 1.82 1.83 51,344
09/10/2014 1.86 1.89 1.8201 1.87 76,611
09/09/2014 1.82 1.86 1.8 1.84 109,184
09/08/2014 1.82 1.89 1.82 1.83 65,654
09/05/2014 1.832 1.86 1.82 1.84 103,738
09/04/2014 1.87 1.88 1.83 1.84 146,261
09/03/2014 1.88 1.92 1.85 1.88 135,317
09/02/2014 1.9 2 1.88 1.89 133,489
08/29/2014 1.88 1.94 1.88 1.9 131,465
08/28/2014 1.88 1.91 1.88 1.89 52,871
08/27/2014 1.9 1.96 1.88 1.88 203,202
08/26/2014 1.92 1.97 1.91 1.95 91,000
08/25/2014 1.9 1.97 1.9 1.93 300,014
08/22/2014 1.81 1.937 1.76 1.86 190,868
08/21/2014 1.88 1.89 1.79 1.8299 376,501
08/20/2014 1.9 1.92 1.87 1.88 183,084
08/19/2014 1.97 1.97 1.89 1.9 152,804
08/18/2014 1.98 2.01 1.94 1.96 199,191
08/15/2014 1.96 1.98 1.9 1.96 76,692
08/14/2014 1.9799 1.9799 1.92 1.95 28,465
08/13/2014 1.98 1.98 1.91 1.93 137,769
08/12/2014 2.07 2.14 1.93 2 288,930
08/11/2014 1.94 2 1.93 1.97 107,556
08/08/2014 1.9 1.95 1.86 1.95 124,037
08/07/2014 1.92 1.94 1.88 1.92 71,599
08/06/2014 1.85 1.93 1.82 1.89 105,230
08/05/2014 1.81 1.87 1.77 1.85 249,465
08/04/2014 1.93 1.95 1.72 1.8393 287,810
08/01/2014 1.9 1.93 1.88 1.89 354,754
07/31/2014 1.88 1.94 1.87 1.9 129,343
07/30/2014 1.92 1.96 1.8653 1.9 159,579
07/29/2014 1.95 1.98 1.89 1.92 40,079
07/28/2014 1.98 1.98 1.91 1.95 44,568
07/25/2014 1.93 2 1.91 1.97 82,558
07/24/2014 1.93 1.95 1.89 1.92 138,768
07/23/2014 1.94 1.97 1.9 1.95 144,004
07/22/2014 1.87 1.96 1.87 1.94 61,122
07/21/2014 1.92 1.9434 1.85 1.89 94,535
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?