APRI

Apricus Biosciences, Inc Historical Stock Prices

$1.9
*  
unch
unch
Get APRI Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading APRI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    APRI After Hours
 
 
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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.88  1.94  1.87  1.90 129,343
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
07/18/2014 1.9 1.97 1.9 1.93 133,846
07/17/2014 2 2.01 1.8501 1.92 213,015
07/16/2014 2.06 2.07 2 2.01 71,093
07/15/2014 2.09 2.09 1.99 2.04 117,299
07/14/2014 2.07 2.09 2.07 2.08 54,539
07/11/2014 2.1 2.13 2.07 2.09 37,068
07/10/2014 2.08 2.13 2.05 2.08 110,771
07/09/2014 2.09 2.13 2.0619 2.13 67,310
07/08/2014 2.15 2.15 2.09 2.09 73,122
07/07/2014 2.2 2.25 2.05 2.1401 312,841
07/03/2014 2.18 2.25 2.18 2.22 17,373
07/02/2014 2.22 2.2499 2.16 2.19 98,285
07/01/2014 2.25 2.26 2.21 2.22 42,527
06/30/2014 2.25 2.27 2.2201 2.25 67,896
06/27/2014 2.22 2.28 2.22 2.27 76,070
06/26/2014 2.16 2.25 2.12 2.24 97,560
06/25/2014 2.18 2.21 2.15 2.18 91,070
06/24/2014 2.22 2.22 2.19 2.1999 63,750
06/23/2014 2.2 2.2323 2.2 2.21 55,215
06/20/2014 2.24 2.28 2.21 2.23 95,018
06/19/2014 2.26 2.29 2.22 2.26 82,651
06/18/2014 2.29 2.29 2.21 2.26 177,563
06/17/2014 2.38 2.38 2.25 2.26 247,515
06/16/2014 2.41 2.43 2.33 2.355 294,846
06/13/2014 2.35 2.36 2.24 2.34 161,861
06/12/2014 2.34 2.38 2.34 2.35 192,111
06/11/2014 2.28 2.35 2.2701 2.34 137,156
06/10/2014 2.18 2.32 2.18 2.3 211,237
06/09/2014 2.22 2.28 2.15 2.22 154,175
06/06/2014 2.21 2.24 2.18 2.22 68,143
06/05/2014 2.19 2.25 2.18 2.2 117,555
06/04/2014 2.24 2.3 2.2 2.22 60,449
06/03/2014 2.23 2.34 2.18 2.23 133,785
06/02/2014 2.31 2.35 2.23 2.25 81,320
05/30/2014 2.35 2.35 2.3 2.33 113,113
05/29/2014 2.34 2.39 2.311 2.37 95,792
05/28/2014 2.33 2.3651 2.25 2.35 207,707
05/27/2014 2.23 2.34 2.21 2.31 350,612
05/23/2014 2.25 2.28 2.2101 2.25 33,044
05/22/2014 2.18 2.28 2.18 2.23 158,163
05/21/2014 2.12 2.21 2.12 2.21 71,575
05/20/2014 2.12 2.17 2.1 2.1 86,919
05/19/2014 2.21 2.2165 2.1264 2.15 68,897
05/16/2014 2.15 2.2 2.09 2.2 90,837
05/15/2014 2.15 2.22 2.1 2.16 52,752
05/14/2014 2.22 2.3 2.131 2.17 183,175
05/13/2014 2.27 2.34 2.21 2.25 143,736
05/12/2014 2.19 2.27 2.19 2.26 135,633
05/09/2014 2.23 2.28 2.2 2.21 85,551
05/08/2014 2.26 2.27 2.21 2.22 63,283
05/07/2014 2.2 2.32 2.18 2.28 170,778
05/06/2014 2.22 2.279 2.17 2.2 122,263
05/05/2014 2.12 2.22 2.1 2.21 112,335
05/02/2014 2.2 2.21 2.14 2.14 105,115
05/01/2014 2.21 2.28 2.2 2.21 73,805
04/30/2014 2.26 2.3 2.21 2.215 122,806
04/29/2014 2.32 2.339 2.25 2.28 66,038
04/28/2014 2.31 2.387 2.23 2.3 157,635
04/25/2014 2.35 2.36 2.28 2.28 134,314
04/24/2014 2.34 2.4101 2.28 2.36 167,190
04/23/2014 2.4 2.41 2.25 2.38 131,318
04/22/2014 2.42 2.45 2.38 2.4 144,053
04/21/2014 2.4 2.47 2.311 2.4 257,538
04/17/2014 2.36 2.43 2.24 2.38 308,391
04/16/2014 2.03 2.44 2.01 2.39 1,208,483
04/15/2014 2.07 2.07 1.94 2.01 382,848
04/14/2014 2.17 2.17 2.04 2.04 388,245
04/11/2014 2.12 2.2299 2.1003 2.19 340,122
04/10/2014 2.21 2.26 2.1413 2.16 69,111
04/09/2014 2.2 2.28 2.18 2.22 145,269
04/08/2014 2.12 2.19 2.12 2.17 102,716
04/07/2014 2.12 2.15 2.06 2.12 179,294
04/04/2014 2.2 2.2 2.1 2.12 250,745
04/03/2014 2.23 2.23 2.1 2.18 113,918
04/02/2014 2.17 2.25 2.17 2.2 97,626
04/01/2014 2.12 2.21 2.12 2.18 131,479
03/31/2014 2.13 2.21 2.11 2.15 172,677
03/28/2014 2.17 2.2299 2.08 2.135 298,393
03/27/2014 2.19 2.23 2.1601 2.17 188,755
03/26/2014 2.26 2.3375 2.19 2.2 158,194
03/25/2014 2.32 2.3499 2.25 2.26 247,448
03/24/2014 2.37 2.4 2.3 2.33 309,788
03/21/2014 2.35 2.38 2.32 2.37 144,863
03/20/2014 2.4 2.437 2.25 2.32 372,742
03/19/2014 2.51 2.53 2.41 2.42 200,989
03/18/2014 2.62 2.62 2.45 2.48 429,626
03/17/2014 2.47 2.63 2.42 2.63 685,604
03/14/2014 2.43 2.5 2.41 2.46 192,889
03/13/2014 2.53 2.53 2.45 2.46 223,323
03/12/2014 2.33 2.58 2.28 2.53 421,512
03/11/2014 2.42 2.45 2.32 2.36 251,614
03/10/2014 2.41 2.4296 2.36 2.4 170,249
03/07/2014 2.36 2.38 2.31 2.38 221,334
03/06/2014 2.37 2.41 2.339 2.37 175,167
03/05/2014 2.43 2.44 2.3 2.38 305,370
03/04/2014 2.34 2.42 2.34 2.4 120,108
03/03/2014 2.33 2.3899 2.26 2.34 164,811
02/28/2014 2.41 2.44 2.31 2.33 153,925
02/27/2014 2.47 2.48 2.38 2.4 264,580
02/26/2014 2.55 2.5899 2.48 2.48 222,833
02/25/2014 2.5 2.61 2.48 2.52 615,751
02/24/2014 2.49 2.55 2.4532 2.495 280,175
02/21/2014 2.4 2.55 2.38 2.48 493,544
02/20/2014 2.34 2.38 2.27 2.38 193,546
02/19/2014 2.3 2.36 2.25 2.33 207,391
02/18/2014 2.34 2.3899 2.24 2.3 408,784
02/14/2014 2.34 2.42 2.3 2.33 185,763
02/13/2014 2.36 2.42 2.34 2.35 94,177
02/12/2014 2.44 2.4699 2.35 2.37 174,531
02/11/2014 2.52 2.52 2.43 2.44 266,627
02/10/2014 2.52 2.59 2.42 2.48 670,214
02/07/2014 2.34 2.39 2.316 2.36 112,928
02/06/2014 2.33 2.4 2.2201 2.36 372,657
02/05/2014 2.41 2.41 2.33 2.34 231,301
02/04/2014 2.35 2.459 2.34 2.39 412,473
02/03/2014 2.37 2.37 2.25 2.35 548,025
01/31/2014 2.28 2.36 2.2 2.33 346,141
01/30/2014 2.27 2.3478 2.25 2.29 401,490
01/29/2014 2.18 2.2699 2.15 2.26 552,905
01/28/2014 2.08 2.22 2.01 2.19 242,294
01/27/2014 2.11 2.17 2.02 2.06 302,670
01/24/2014 2.27 2.3 2.101 2.13 465,708
01/23/2014 2.22 2.31 2.18 2.26 467,648
01/22/2014 2.21 2.24 2.18 2.219 159,755
01/21/2014 2.18 2.2682 2.18 2.23 136,560
01/17/2014 2.25 2.3199 2.18 2.18 179,617
01/16/2014 2.24 2.27 2.16 2.23 161,176
01/15/2014 2.13 2.26 2.13 2.23 315,144
01/14/2014 2.29 2.2901 2.07 2.13 989,645
01/13/2014 2.37 2.41 2.25 2.29 288,883
01/10/2014 2.36 2.36 2.28 2.34 193,259
01/09/2014 2.35 2.35 2.21 2.32 427,958
01/08/2014 2.33 2.4 2.3 2.33 257,533
01/07/2014 2.49 2.498 2.25 2.37 789,168
01/06/2014 2.69 2.69 2.45 2.5 296,298
01/03/2014 2.6 2.6002 2.44 2.49 492,630
01/02/2014 2.65 2.669 2.53 2.59 545,888
12/31/2013 2.68 2.7 2.5601 2.65 380,578
12/30/2013 2.53 2.71 2.45 2.68 647,590
12/27/2013 2.68 2.68 2.4 2.55 893,654
12/26/2013 2.3 2.68 2.29 2.67 851,981
12/24/2013 2.31 2.311 2.22 2.29 276,455
12/23/2013 2.1 2.31 2.1 2.3 822,438
12/20/2013 2.07 2.2 2.05 2.09 1,585,282
12/19/2013 1.95 1.98 1.88 1.89 269,770
12/18/2013 1.94 2.02 1.911 1.98 598,785
12/17/2013 1.92 1.95 1.85 1.95 292,165
12/16/2013 1.9 1.989 1.82 1.91 841,327
12/13/2013 1.76 1.81 1.7 1.72 200,303
12/12/2013 1.8 1.84 1.69 1.75 425,853
12/11/2013 1.83 1.86 1.8 1.81 222,004
12/10/2013 1.86 1.9 1.82 1.83 251,689
12/09/2013 1.85 1.9 1.85 1.87 70,423
12/06/2013 1.85 1.93 1.85 1.85 114,078
12/05/2013 1.88 1.8999 1.85 1.85 146,279
12/04/2013 1.9 1.97 1.85 1.9 264,266
12/03/2013 1.96 1.99 1.9 1.91 112,303
12/02/2013 2.03 2.04 1.91 1.97 240,704
11/29/2013 2 2 1.96 1.979 38,591
11/27/2013 1.99 2 1.93 2 231,726
11/26/2013 1.85 2 1.85 1.95 349,537
11/25/2013 1.9 1.9 1.82 1.82 149,770
11/22/2013 1.88 1.969 1.866 1.89 280,397
11/21/2013 1.87 1.92 1.87 1.895 100,107
11/20/2013 1.84 1.9 1.84 1.88 151,250
11/19/2013 1.9 1.9399 1.85 1.85 162,411
11/18/2013 1.95 1.97 1.9 1.9 212,104
11/15/2013 1.97 2 1.9101 1.94 213,436
11/14/2013 2.03 2.06 1.94 1.95 226,049
11/13/2013 2.05 2.06 1.91 2.01 497,034
11/12/2013 1.95 1.99 1.89 1.98 333,809
11/11/2013 1.9 1.93 1.86 1.93 168,240
11/08/2013 1.76 1.9 1.759 1.9 359,829
11/07/2013 1.76 1.7604 1.7 1.74 149,057
11/06/2013 1.81 1.8153 1.68 1.79 285,727
11/05/2013 1.8 1.81 1.66 1.8 606,916
11/04/2013 1.96 1.98 1.81 1.84 345,779
11/01/2013 1.92 1.96 1.89 1.9 206,291
10/31/2013 1.96 1.965 1.92 1.93 150,229
10/30/2013 1.99 2 1.93 1.94 224,616
10/29/2013 2 2.011 2 2 126,889
10/28/2013 2.07 2.07 1.975 1.99 233,412
10/25/2013 2.02 2.06 2 2.06 104,886
10/24/2013 2.01 2.03 1.99 1.995 176,862
10/23/2013 2.04 2.06 2 2.02 60,032
10/22/2013 2.01 2.06 1.99 2.05 321,584
10/21/2013 2.05 2.07 2.01 2.01 101,014
10/18/2013 2.05 2.0701 2 2.05 158,725
10/17/2013 2.01 2.07 2 2.02 144,667
10/16/2013 2.04 2.04 2 2.02 87,783
10/15/2013 2.02 2.09 2 2.02 108,207
10/14/2013 2.04 2.04 1.98 2.02 197,710
10/11/2013 2.15 2.159 2.01 2.07 201,490
10/10/2013 2.16 2.1899 2.12 2.14 129,413
10/09/2013 2.15 2.1982 2.1 2.16 182,844
10/08/2013 2.33 2.33 2.12 2.17 412,228
10/07/2013 2.19 2.37 2.17 2.33 1,263,110
10/04/2013 2.05 2.09 2.02 2.03 85,531
10/03/2013 2.1 2.1 2.05 2.06 68,314
10/02/2013 2.09 2.1 2.05 2.09 64,774
10/01/2013 2.08 2.149 2.04 2.12 83,353
09/30/2013 2.12 2.14 2.0635 2.09 91,778
09/27/2013 2.1 2.16 2.09 2.14 103,934
09/26/2013 2.11 2.18 2.1 2.15 215,906
09/25/2013 2.05 2.12 2 2.12 240,066
09/24/2013 1.97 2.07 1.96 2.03 269,677
09/23/2013 1.92 2.02 1.92 2.02 191,952
09/20/2013 1.97 1.99 1.92 1.94 226,245
09/19/2013 1.99 2.02 1.97 1.99 108,276
09/18/2013 2 2.05 2 2 123,056
09/17/2013 2.03 2.08 2 2 89,244
09/16/2013 2.07 2.09 2 2.04 109,354
09/13/2013 2.04 2.1 2.01 2.04 31,443
09/12/2013 2.07 2.08 2 2.03 155,174
09/11/2013 2.08 2.11 2.056 2.08 104,890
09/10/2013 2.1 2.13 2.09 2.1 121,995
09/09/2013 2.06 2.11 2.05 2.096 220,999
09/06/2013 2.07 2.08 2 2.07 207,743
09/05/2013 2.01 2.08 2.01 2.07 113,266
09/04/2013 1.92 2 1.91 2 285,208
09/03/2013 1.92 1.9999 1.87 1.91 438,346
08/30/2013 2 2.0596 1.91 1.96 483,559
08/29/2013 2.05 2.09 2.04 2.06 123,086
08/28/2013 2.13 2.1401 2.06 2.07 252,349
08/27/2013 2.17 2.18 2.12 2.15 237,653
08/26/2013 2.2 2.23 2.17 2.18 220,920
08/23/2013 2.18 2.24 2.15 2.23 262,281
08/22/2013 2.18 2.19 2.14 2.18 59,781
08/21/2013 2.16 2.21 2.15 2.17 69,199
08/20/2013 2.15 2.18 2.13 2.16 103,735
08/19/2013 2.17 2.22 2.13 2.16 120,994
08/16/2013 2.22 2.24 2.09 2.19 225,390
08/15/2013 2.23 2.24 2.2 2.21 217,852
08/14/2013 2.18 2.2314 2.1601 2.22 94,197
08/13/2013 2.29 2.29 2.12 2.19 255,228
08/12/2013 2.33 2.39 2.29 2.3 278,152
08/09/2013 2.26 2.35 2.2201 2.32 250,189
08/08/2013 2.2 2.29 2.1901 2.2326 157,803
08/07/2013 2.24 2.28 2.17 2.21 182,825
08/06/2013 2.35 2.38 2.24 2.26 142,723
08/05/2013 2.42 2.42 2.32 2.35 134,184
08/02/2013 2.23 2.42 2.22 2.41 598,416
08/01/2013 2.22 2.25 2.18 2.23 119,748
07/31/2013 2.19 2.24 2.15 2.22 223,042
07/30/2013 2.2 2.22 2.16 2.18 131,166
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?