APRI

Apricus Biosciences, Inc Historical Stock Prices

$1.64
*  
0.01
0.61%
Get APRI Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading APRI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.62  1.66  1.57  1.64 45,833
06/02/2015 1.62 1.66 1.57 1.64 45,833
06/01/2015 1.69 1.71 1.6098 1.63 77,640
05/29/2015 1.64 1.75 1.64 1.67 111,688
05/28/2015 1.58 1.72 1.58 1.64 139,851
05/27/2015 1.56 1.65 1.56 1.62 117,263
05/26/2015 1.55 1.6 1.55 1.59 70,941
05/22/2015 1.47 1.6 1.45 1.56 37,447
05/21/2015 1.56 1.6 1.4932 1.5 83,046
05/20/2015 1.56 1.64 1.49 1.56 197,342
05/19/2015 1.31 1.65 1.29 1.58 432,524
05/18/2015 1.37 1.41 1.3 1.34 143,647
05/15/2015 1.45 1.49 1.38 1.38 98,323
05/14/2015 1.44 1.469 1.34 1.44 184,324
05/13/2015 1.5 1.5165 1.405 1.42 66,250
05/12/2015 1.47 1.5 1.4 1.48 210,856
05/11/2015 1.57 1.59 1.48 1.49 185,878
05/08/2015 1.72 1.72 1.54 1.57 116,423
05/07/2015 1.61 1.639 1.54 1.6 43,554
05/06/2015 1.57 1.63 1.53 1.61 99,997
05/05/2015 1.68 1.68 1.53 1.56 143,573
05/04/2015 1.65 1.71 1.63 1.67 95,720
05/01/2015 1.57 1.63 1.56 1.6 52,188
04/30/2015 1.6 1.73 1.56 1.6 185,623
04/29/2015 1.61 1.68 1.58 1.61 155,052
04/28/2015 1.61 1.65 1.6 1.61 51,220
04/27/2015 1.6 1.75 1.6 1.62 147,941
04/24/2015 1.72 1.75 1.53 1.61 454,346
04/23/2015 1.76 1.77 1.72 1.74 85,614
04/22/2015 1.8 1.8 1.76 1.77 72,905
04/21/2015 1.81 1.81 1.77 1.79 88,036
04/20/2015 1.75 1.81 1.75 1.81 62,680
04/17/2015 1.79 1.79 1.75 1.77 56,175
04/16/2015 1.79 1.79 1.75 1.78 79,311
04/15/2015 1.75 1.85 1.75 1.79 191,868
04/14/2015 1.76 1.79 1.75 1.75 93,124
04/13/2015 1.76 1.8 1.76 1.79 92,939
04/10/2015 1.83 1.84 1.76 1.79 93,145
04/09/2015 1.82 1.83 1.76 1.81 29,993
04/08/2015 1.79 1.85 1.76 1.81 87,082
04/07/2015 1.77 1.83 1.7401 1.8 63,756
04/06/2015 1.81 1.84 1.73 1.8 146,354
04/02/2015 1.84 1.87 1.8 1.81 86,992
04/01/2015 1.84 1.9 1.78 1.83 174,324
03/31/2015 1.92 1.94 1.87 1.87 71,053
03/30/2015 1.9 1.95 1.81 1.92 197,539
03/27/2015 1.91 1.94 1.87 1.91 71,436
03/26/2015 1.91 1.9399 1.85 1.925 197,363
03/25/2015 2.02 2.06 1.89 1.93 204,735
03/24/2015 2.02 2.02 1.95 2 141,787
03/23/2015 2.07 2.09 1.95 2.04 173,922
03/20/2015 2.03 2.08 1.91 2.08 341,285
03/19/2015 1.85 2.1 1.85 2.04 327,850
03/18/2015 1.9 1.94 1.84 1.895 190,224
03/17/2015 1.97 1.97 1.83 1.85 190,204
03/16/2015 2.02 2.12 1.855 1.94 826,095
03/13/2015 2.16 2.2 2.05 2.07 347,898
03/12/2015 2.17 2.2901 2.16 2.18 210,023
03/11/2015 2.25 2.25 2.12 2.19 340,088
03/10/2015 2.31 2.3199 2.18 2.25 425,927
03/09/2015 2.43 2.5 2.3 2.34 415,084
03/06/2015 2.45 2.5 2.37 2.46 278,110
03/05/2015 2.53 2.6 2.45 2.46 292,760
03/04/2015 2.34 2.52 2.3 2.5 443,142
03/03/2015 2.55 2.55 2.36 2.39 489,089
03/02/2015 2.23 2.54 2.15 2.53 723,829
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?