APRI

Apricus Biosciences, Inc Historical Stock Prices

$1.7
*  
0.35
25.93%
Get APRI Alerts
*Delayed - data as of Aug. 31, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-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  1.50  1.87  1.4188  1.70 1,987,440
08/28/2015 1.27 1.48 1.224 1.35 606,190
08/27/2015 1.27 1.27 1.2 1.23 63,870
08/26/2015 1.25 1.3 1.16 1.27 100,379
08/25/2015 1.32 1.32 1.22 1.22 203,318
08/24/2015 1.25 1.27 1.1 1.21 167,749
08/21/2015 1.4 1.44 1.27 1.33 185,104
08/20/2015 1.23 1.5 1.16 1.44 719,169
08/19/2015 1.21 1.32 1.1801 1.22 259,500
08/18/2015 1.16 1.17 1.133 1.14 113,944
08/17/2015 1.2 1.2 1.16 1.16 57,702
08/14/2015 1.21 1.23 1.18 1.19 68,973
08/13/2015 1.25 1.25 1.2 1.2 100,146
08/12/2015 1.2 1.26 1.2 1.24 160,293
08/11/2015 1.26 1.26 1.18 1.19 118,992
08/10/2015 1.22 1.33 1.2 1.28 169,059
08/07/2015 1.16 1.22 1.1 1.21 118,355
08/06/2015 1.48 1.48 1.14 1.14 276,835
08/05/2015 1.4 1.4 1.27 1.3 196,484
08/04/2015 1.4 1.4134 1.31 1.4 66,118
08/03/2015 1.45 1.4505 1.35 1.38 69,913
07/31/2015 1.45 1.47 1.27 1.44 107,457
07/30/2015 1.5 1.52 1.43 1.43 118,161
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
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
02/27/2015 2.4 2.4 2.15 2.2 628,661
02/26/2015 2.64 2.64 2.26 2.34 1,005,412
02/25/2015 2.5 2.75 2.47 2.57 1,907,849
02/24/2015 2.3 2.71 2.22 2.43 3,545,102
02/23/2015 1.91 2.16 1.91 2.07 619,926
02/20/2015 1.95 2 1.9201 1.94 210,047
02/19/2015 1.98 2.05 1.91 1.93 453,517
02/18/2015 1.85 2.04 1.85 1.98 470,681
02/17/2015 1.8 1.9 1.8 1.87 148,048
02/13/2015 1.89 1.92 1.84 1.84 219,455
02/12/2015 1.94 1.94 1.82 1.92 339,723
02/11/2015 1.98 1.98 1.85 1.89 503,416
02/10/2015 1.85 1.91 1.76 1.82 428,866
02/09/2015 1.65 1.87 1.64 1.8 590,655
02/06/2015 1.64 1.66 1.57 1.64 310,731
02/05/2015 1.5 1.64 1.5 1.585 458,113
02/04/2015 1.43 1.52 1.35 1.5 389,763
02/03/2015 1.42 1.45 1.35 1.39 91,987
02/02/2015 1.4 1.4 1.32 1.4 105,013
01/30/2015 1.45 1.47 1.37 1.39 204,648
01/29/2015 1.4 1.505 1.33 1.43 604,755
01/28/2015 1.47 1.65 1.3 1.33 2,205,631
01/27/2015 1.24 1.24 1.18 1.22 100,940
01/26/2015 1.2 1.22 1.19 1.215 63,395
01/23/2015 1.26 1.26 1.18 1.22 80,370
01/22/2015 1.22 1.24 1.15 1.24 169,596
01/21/2015 1.23 1.2599 1.2 1.205 122,136
01/20/2015 1.25 1.27 1.2101 1.25 50,211
01/16/2015 1.21 1.24 1.182 1.235 91,029
01/15/2015 1.23 1.3 1.18 1.21 145,859
01/14/2015 1.29 1.3 1.2 1.23 241,889
01/13/2015 1.5 1.5 1.295 1.3 345,694
01/12/2015 1.6 1.6 1.42 1.52 393,527
01/09/2015 1.58 1.59 1.51 1.57 285,474
01/08/2015 1.6 1.7 1.51 1.57 1,226,416
01/07/2015 1.31 1.57 1.29 1.57 715,184
01/06/2015 1.37 1.37 1.28 1.31 327,974
01/05/2015 1.19 1.39 1.19 1.34 922,288
01/02/2015 1.01 1.2 1.01 1.2 643,284
12/31/2014 0.99 1.02 0.9511 1 426,806
12/30/2014 0.96 1.03 0.96 0.96 238,398
12/29/2014 1.06 1.08 0.99 0.99 348,067
12/26/2014 1 1.05 0.98 1.03 216,848
12/24/2014 0.951 1.02 0.951 1.01 58,200
12/23/2014 0.951 1.05 0.951 0.98 268,644
12/22/2014 1 1.15 0.96 0.99 347,421
12/19/2014 1.02 1.03 0.92 0.95 667,263
12/18/2014 1.06 1.11 0.98 0.998 411,410
12/17/2014 1.07 1.1 1.06 1.06 118,346
12/16/2014 1.11 1.11 1.06 1.08 161,939
12/15/2014 1.16 1.2 1.12 1.12 117,673
12/12/2014 1.131 1.19 1.12 1.16 28,212
12/11/2014 1.12 1.2 1.12 1.14 82,126
12/10/2014 1.14 1.209 1.12 1.13 173,466
12/09/2014 1.18 1.18 1.12 1.13 109,161
12/08/2014 1.19 1.25 1.17 1.18 89,142
12/05/2014 1.18 1.34 1.12 1.21 252,763
12/04/2014 1.16 1.21 1.11 1.16 109,940
12/03/2014 1.18 1.28 1.16 1.18 57,972
12/02/2014 1.19 1.24 1.14 1.1932 124,329
12/01/2014 1.2 1.27 1.1 1.13 332,489
11/28/2014 1.26 1.32 1.18 1.18 122,482
11/26/2014 1.3 1.33 1.28 1.3 139,339
11/25/2014 1.33 1.35 1.3 1.31 80,468
11/24/2014 1.39 1.399 1.32 1.34 116,720
11/21/2014 1.4 1.4 1.32 1.37 89,851
11/20/2014 1.33 1.4 1.28 1.37 891,023
11/19/2014 1.29 1.44 1.25 1.33 140,246
11/18/2014 1.25 1.41 1.25 1.3 253,634
11/17/2014 1.33 1.3699 1.2568 1.27 383,678
11/14/2014 1.39 1.55 1.31 1.32 219,040
11/13/2014 1.46 1.48 1.38 1.4 84,987
11/12/2014 1.5 1.53 1.45 1.48 88,788
11/11/2014 1.53 1.55 1.461 1.5246 128,914
11/10/2014 1.53 1.53 1.398 1.46 132,218
11/07/2014 1.5199 1.5199 1.45 1.48 134,570
11/06/2014 1.52 1.53 1.48 1.53 47,689
11/05/2014 1.6 1.6 1.48 1.52 172,836
11/04/2014 1.55 1.6 1.52 1.58 70,322
11/03/2014 1.5 1.55 1.5 1.53 93,554
10/31/2014 1.6 1.6 1.46 1.48 127,177
10/30/2014 1.63 1.63 1.57 1.58 60,052
10/29/2014 1.62 1.7 1.62 1.63 78,089
10/28/2014 1.62 1.65 1.57 1.62 90,019
10/27/2014 1.64 1.67 1.55 1.61 105,603
10/24/2014 1.59 1.7 1.55 1.62 87,540
10/23/2014 1.53 1.64 1.5 1.57 154,869
10/22/2014 1.53 1.54 1.46 1.54 112,312
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
*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?