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 (%)
Jul 31, 2017 1.300 1.380 1.300 1.370 949,417 +0.09(+7.03%)
Jul 28, 2017 1.190 1.290 1.160 1.280 366,903 +0.11(+9.40%)
Jul 27, 2017 1.260 1.290 1.160 1.170 555,295 -0.09(-7.14%)
Jul 26, 2017 1.130 1.300 1.130 1.260 1,666,846 +0.14(+12.50%)
Jul 25, 2017 1.130 1.210 1.080 1.120 369,339 -0.01(-0.88%)
Jul 24, 2017 1.080 1.140 1.040 1.130 148,534 +0.05(+4.63%)
Jul 21, 2017 1.110 1.110 1.060 1.080 90,097 -0.02(-1.82%)
Jul 20, 2017 1.080 1.120 1.070 1.100 124,088 +0.01(+0.93%)
Jul 19, 2017 1.030 1.130 1.030 1.090 483,185 +0.04(+3.80%)
Jul 18, 2017 1.030 1.070 1.030 1.050 123,432 +0.00(+0.00%)
Jul 17, 2017 1.060 1.090 1.000 1.050 260,527 -0.02(-1.87%)
Jul 14, 2017 1.060 1.080 1.050 1.070 122,870 +0.00(+0.00%)
Jul 13, 2017 1.060 1.090 1.040 1.070 209,339 +0.02(+1.90%)
Jul 12, 2017 1.100 1.140 1.050 1.050 486,983 -0.07(-6.25%)
Jul 11, 2017 1.220 1.370 1.120 1.120 2,789,715 -0.07(-5.88%)
Jul 10, 2017 1.100 1.230 1.080 1.190 915,169 +0.10(+9.17%)
Jul 07, 2017 1.120 1.141 1.080 1.090 177,335 -0.03(-2.68%)
Jul 06, 2017 1.090 1.120 1.070 1.120 123,645 +0.02(+1.82%)
Jul 05, 2017 1.140 1.152 1.070 1.100 191,382 -0.03(-2.65%)
Jul 03, 2017 1.180 1.185 1.110 1.130 119,858 +0.00(+0.00%)
Jun 30, 2017 1.090 1.230 1.090 1.130 859,403 +0.04(+3.67%)
Jun 29, 2017 1.090 1.120 1.070 1.090 203,658 -0.01(-0.91%)
Jun 28, 2017 1.070 1.110 1.040 1.100 168,649 +0.01(+0.92%)
Jun 27, 2017 1.070 1.113 1.030 1.090 128,247 +0.02(+1.87%)
Jun 26, 2017 1.140 1.148 1.050 1.070 435,537 -0.09(-7.76%)
Jun 23, 2017 1.270 1.160 1,981,895 +0.07(+6.42%)
Jun 22, 2017 1.000 1.100 0.9800 1.090 437,490 +0.08(+7.92%)
Jun 21, 2017 1.020 1.050 0.9500 1.010 211,339 -0.02(-1.94%)
Jun 20, 2017 1.060 1.070 1.000 1.030 170,743 -0.03(-2.83%)
Jun 19, 2017 1.080 1.090 1.020 1.060 169,275 -0.02(-1.85%)
Jun 16, 2017 1.000 1.150 1.000 1.080 854,018 +0.07(+6.94%)
Jun 15, 2017 1.010 1.038 0.9900 1.010 97,344 -0.02(-1.82%)
Jun 14, 2017 1.030 1.050 0.9700 1.029 120,137 -0.00(-0.14%)
Jun 13, 2017 1.060 1.090 1.000 1.030 150,675 -0.05(-4.63%)
Jun 12, 2017 1.080 1.082 0.9701 1.080 280,717 -0.01(-1.07%)
Jun 09, 2017 1.060 1.190 1.020 1.092 1,032,468 -0.04(-3.39%)
Jun 08, 2017 0.9100 1.200 0.8862 1.130 2,333,388 +0.23(+25.56%)
Jun 07, 2017 0.9000 0.9372 0.8700 0.9000 81,649 -0.01(-1.09%)
Jun 06, 2017 0.9300 0.9400 0.8700 0.9099 68,544 -0.03(-3.20%)
Jun 05, 2017 0.9400 0.9700 0.9110 0.9400 165,114 +0.00(+0.00%)
Jun 02, 2017 0.9000 0.9500 0.8700 0.9400 158,722 +0.04(+4.44%)
Jun 01, 2017 0.9200 0.9300 0.8900 0.9000 116,796 -0.01(-1.47%)
May 31, 2017 0.9100 0.9300 0.8800 0.9134 60,509 -0.01(-0.71%)
May 30, 2017 0.9310 0.9900 0.9000 0.9199 85,061 -0.03(-3.17%)
May 26, 2017 0.9300 0.9900 0.9100 0.9500 72,724 -0.01(-1.04%)
May 25, 2017 0.9700 0.9700 0.8600 0.9600 234,812 -0.01(-1.03%)
May 24, 2017 1.000 1.000 0.9500 0.9700 239,501 -0.04(-3.96%)
May 23, 2017 1.030 1.030 0.9900 1.010 170,992 -0.03(-2.88%)
May 22, 2017 1.030 1.070 1.000 1.040 146,946 +0.01(+0.97%)
May 19, 2017 1.010 1.070 1.000 1.030 214,407 +0.02(+1.98%)
May 18, 2017 1.020 1.020 0.9900 1.010 257,897 -0.02(-1.94%)
May 17, 2017 1.080 1.080 1.000 1.030 272,392 -0.06(-5.50%)
May 16, 2017 1.070 1.090 1.030 1.090 223,560 +0.00(+0.00%)
May 15, 2017 1.100 1.110 1.052 1.090 213,810 -0.01(-0.91%)
May 12, 2017 1.160 1.190 1.080 1.100 695,534 -0.17(-13.39%)
May 11, 2017 1.190 1.270 1.160 1.270 1,937,274 +0.09(+7.63%)
May 10, 2017 1.120 1.190 1.080 1.180 471,604 +0.07(+6.31%)
May 09, 2017 1.080 1.110 1.060 1.110 266,000 +0.03(+2.78%)
May 08, 2017 1.140 1.146 1.060 1.080 254,729 -0.07(-6.09%)
May 05, 2017 1.150 1.160 1.050 1.150 487,782 -0.01(-0.86%)
May 04, 2017 1.160 1.190 1.080 1.160 563,350 +0.00(+0.00%)
May 03, 2017 1.010 1.240 1.010 1.160 1,894,862 +0.15(+14.85%)
May 02, 2017 1.110 1.130 0.9500 1.010 1,459,279 -0.12(-10.62%)
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.