APRI

Apricus Biosciences, Inc Historical Stock Prices

$1.48
*  
0.01
0.67%
Get APRI Alerts
*Delayed - data as of Jul. 30, 2015 11:00 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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-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.
11:00  1.50  1.52  1.46  1.48 36,074
07/29/2015 1.49 1.55 1.48 1.49 74,722
07/28/2015 1.52 1.58 1.44 1.47 124,866
07/27/2015 1.57 1.572 1.5 1.52 170,564
07/24/2015 1.62 1.63 1.58 1.59 109,234
07/23/2015 1.63 1.68 1.5959 1.63 69,911
07/22/2015 1.63 1.6799 1.59 1.64 118,847
07/21/2015 1.7 1.72 1.61 1.65 172,181
07/20/2015 1.75 1.78 1.7 1.72 165,946
07/17/2015 1.72 1.76 1.72 1.75 123,604
07/16/2015 1.68 1.74 1.68 1.74 116,751
07/15/2015 1.71 1.76 1.69 1.69 77,697
07/14/2015 1.74 1.75 1.7 1.71 171,517
07/13/2015 1.75 1.79 1.71 1.74 60,793
07/10/2015 1.8 1.8199 1.72 1.76 144,742
07/09/2015 1.76 1.77 1.71 1.75 138,709
07/08/2015 1.78 1.82 1.74 1.76 179,558
07/07/2015 1.87 1.9 1.77 1.82 191,225
07/06/2015 1.8 1.95 1.78 1.87 276,378
07/02/2015 1.69 1.9 1.69 1.85 457,392
07/01/2015 1.72 1.72 1.68 1.68 80,553
06/30/2015 1.67 1.7185 1.64 1.71 87,061
06/29/2015 1.69 1.7 1.59 1.67 122,206
06/26/2015 1.65 1.75 1.65 1.75 98,782
06/25/2015 1.7 1.72 1.66 1.72 93,690
06/24/2015 1.68 1.72 1.65 1.7 50,765
06/23/2015 1.66 1.69 1.66 1.67 27,512
06/22/2015 1.62 1.71 1.62 1.67 196,300
06/19/2015 1.7 1.74 1.59 1.59 130,860
06/18/2015 1.65 1.75 1.65 1.73 110,594
06/17/2015 1.62 1.7 1.62 1.64 101,934
06/16/2015 1.65 1.66 1.59 1.62 39,079
06/15/2015 1.65 1.7 1.58 1.69 158,708
06/12/2015 1.67 1.69 1.62 1.64 59,548
06/11/2015 1.73 1.73 1.62 1.63 70,462
06/10/2015 1.75 1.75 1.64 1.67 47,674
06/09/2015 1.73 1.75 1.7 1.71 77,594
06/08/2015 1.72 1.75 1.7 1.73 39,494
06/05/2015 1.72 1.77 1.63 1.72 130,235
06/04/2015 1.66 1.68 1.66 1.67 11,536
06/03/2015 1.66 1.67 1.64 1.65 39,792
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
*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?