Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apricus Biosc Inc (NQ: APRI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.840 1.840 1.840 0 -0.03(-1.60%)
Dec 28, 2017 1.850 1.930 1.810 1.870 379,858 +0.03(+1.63%)
Dec 27, 2017 1.840 1.880 1.790 1.840 236,038 +0.00(+0.00%)
Dec 26, 2017 1.840 1.874 1.810 1.840 170,036 +0.02(+1.10%)
Dec 22, 2017 1.820 1.880 1.770 1.820 305,329 +0.00(+0.05%)
Dec 21, 2017 1.790 1.840 1.780 1.819 155,986 +0.01(+0.50%)
Dec 20, 2017 1.790 1.840 1.770 1.810 114,154 +0.03(+1.69%)
Dec 19, 2017 1.820 1.840 1.770 1.780 135,813 -0.02(-1.11%)
Dec 18, 2017 1.730 1.839 1.720 1.800 315,413 +0.06(+3.45%)
Dec 15, 2017 1.710 1.750 1.680 1.740 194,178 +0.04(+2.35%)
Dec 14, 2017 1.720 1.800 1.700 1.700 67,156 -0.03(-1.73%)
Dec 13, 2017 1.730 1.760 1.700 1.730 121,178 -0.01(-0.57%)
Dec 12, 2017 1.720 1.773 1.690 1.740 206,998 +0.00(+0.01%)
Dec 11, 2017 1.740 1.780 1.690 1.740 138,697 -0.01(-0.58%)
Dec 08, 2017 1.780 1.810 1.720 1.750 147,501 -0.01(-0.57%)
Dec 07, 2017 1.740 1.771 1.688 1.760 167,606 +0.01(+0.57%)
Dec 06, 2017 1.830 1.770 1.700 1.750 186,025 -0.02(-1.13%)
Dec 05, 2017 1.670 1.800 1.630 1.770 362,183 +0.09(+5.36%)
Dec 04, 2017 1.600 1.700 1.540 1.680 237,804 +0.08(+5.00%)
Dec 01, 2017 1.550 1.600 1.550 1.600 91,878 +0.02(+1.27%)
Nov 30, 2017 1.590 1.600 1.550 1.580 58,348 -0.01(-0.94%)
Nov 29, 2017 1.640 1.640 1.560 1.595 67,500 -0.02(-0.93%)
Nov 28, 2017 1.590 1.620 1.560 1.610 105,524 +0.01(+0.63%)
Nov 27, 2017 1.600 1.640 1.570 1.600 38,072 -0.01(-0.62%)
Nov 24, 2017 1.600 1.640 1.570 1.610 37,862 +0.02(+0.94%)
Nov 22, 2017 1.600 1.630 1.580 1.595 75,876 +0.00(+0.31%)
Nov 21, 2017 1.610 1.640 1.580 1.590 135,498 -0.03(-1.85%)
Nov 20, 2017 1.590 1.650 1.550 1.620 158,959 +0.02(+1.25%)
Nov 17, 2017 1.630 1.660 1.580 1.600 72,013 -0.02(-1.23%)
Nov 16, 2017 1.610 1.630 1.591 1.620 68,664 -0.01(-0.34%)
Nov 15, 2017 1.615 1.641 1.570 1.626 67,239 -0.02(-1.45%)
Nov 14, 2017 1.590 1.659 1.590 1.649 99,573 +0.06(+3.74%)
Nov 13, 2017 1.580 1.630 1.570 1.590 73,741 +0.01(+0.63%)
Nov 10, 2017 1.610 1.650 1.570 1.580 80,880 -0.04(-2.46%)
Nov 09, 2017 1.600 1.660 1.586 1.620 40,566 +0.03(+1.88%)
Nov 08, 2017 1.640 1.649 1.550 1.590 114,992 -0.06(-3.64%)
Nov 07, 2017 1.610 1.790 1.600 1.650 170,929 +0.03(+1.85%)
Nov 06, 2017 1.530 1.629 1.510 1.620 81,307 +0.05(+3.18%)
Nov 03, 2017 1.650 1.650 1.200 1.570 376,912 -0.12(-7.10%)
Nov 02, 2017 1.700 1.713 1.642 1.690 271,890 -0.01(-0.53%)
Nov 01, 2017 1.690 1.710 1.660 1.699 75,151 +0.03(+1.74%)
Oct 31, 2017 1.630 1.700 1.620 1.670 167,835 +0.04(+2.45%)
Oct 30, 2017 1.660 1.690 1.620 1.630 241,917 -0.04(-2.40%)
Oct 27, 2017 1.670 1.690 1.610 1.670 165,247 -0.01(-0.60%)
Oct 26, 2017 1.690 1.700 1.650 1.680 176,483 +0.00(+0.00%)
Oct 25, 2017 1.730 1.750 1.610 1.680 438,109 -0.08(-4.55%)
Oct 24, 2017 1.790 1.810 1.730 1.760 135,510 -0.02(-1.12%)
Oct 23, 2017 1.800 1.870 1.768 1.780 128,223 -0.04(-2.20%)
Oct 20, 2017 1.820 1.840 1.780 1.820 108,843 +0.00(+0.00%)
Oct 19, 2017 1.910 1.910 1.800 1.820 128,591 -0.08(-4.21%)
Oct 18, 2017 1.800 1.980 1.760 1.900 327,177 +0.11(+6.15%)
Oct 17, 2017 1.760 1.870 1.750 1.790 184,144 +0.01(+0.56%)
Oct 16, 2017 1.850 1.950 1.750 1.780 332,056 -0.07(-3.78%)
Oct 13, 2017 1.900 1.990 1.850 1.850 155,664 -0.06(-3.14%)
Oct 12, 2017 1.990 1.990 1.850 1.910 222,050 -0.01(-0.52%)
Oct 11, 2017 1.850 1.970 1.850 1.920 226,109 +0.06(+3.23%)
Oct 10, 2017 1.940 1.990 1.861 1.860 221,220 -0.07(-3.63%)
Oct 09, 2017 2.030 2.050 1.900 1.930 280,669 -0.10(-4.93%)
Oct 06, 2017 2.020 2.050 1.960 2.030 159,374 -0.01(-0.49%)
Oct 05, 2017 2.100 2.140 1.960 2.040 645,243 -0.01(-0.49%)
Oct 04, 2017 1.870 2.070 1.850 2.050 1,334,928 +0.20(+10.81%)
Oct 03, 2017 1.860 1.870 1.780 1.850 380,591 +0.06(+3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.