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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.4061 0.4061 0.4061 0 +0.01(+1.96%)
Mar 28, 2018 0.4400 0.4600 0.3900 0.3983 3,712,532 -0.20(-33.62%)
Mar 27, 2018 0.6600 0.6600 0.6000 0.6000 819,081 -0.08(-11.75%)
Mar 26, 2018 0.7000 0.7100 0.6300 0.6799 560,841 +0.00(+0.06%)
Mar 23, 2018 0.6900 0.7151 0.6660 0.6795 323,129 -0.01(-1.52%)
Mar 22, 2018 0.6922 0.7120 0.6790 0.6900 273,344 -0.02(-2.82%)
Mar 21, 2018 0.7062 0.7300 0.6900 0.7100 416,687 +0.00(+0.14%)
Mar 20, 2018 0.7139 0.7300 0.6900 0.7090 597,112 -0.01(-1.06%)
Mar 19, 2018 0.7000 0.7400 0.6710 0.7166 917,333 +0.02(+3.39%)
Mar 16, 2018 0.7200 0.7201 0.6600 0.6931 640,323 -0.03(-4.19%)
Mar 15, 2018 0.7464 0.7569 0.7200 0.7234 322,144 -0.03(-4.43%)
Mar 14, 2018 0.7906 0.7967 0.7401 0.7569 508,436 -0.04(-5.01%)
Mar 13, 2018 0.7989 0.8000 0.7710 0.7968 409,931 +0.01(+0.98%)
Mar 12, 2018 0.8699 0.8699 0.7800 0.7891 622,563 -0.06(-7.06%)
Mar 09, 2018 0.8800 0.8899 0.8410 0.8490 354,705 -0.03(-3.52%)
Mar 08, 2018 0.8530 0.8990 0.8300 0.8800 714,800 +0.05(+6.00%)
Mar 07, 2018 0.8510 0.8699 0.8132 0.8302 227,583 -0.04(-4.57%)
Mar 06, 2018 0.8675 0.8895 0.8500 0.8700 315,865 -0.00(-0.02%)
Mar 05, 2018 0.7900 0.8900 0.7601 0.8702 451,374 +0.05(+6.52%)
Mar 02, 2018 0.8710 0.8710 0.6300 0.8169 1,889,748 -0.05(-6.21%)
Mar 01, 2018 0.9129 0.9199 0.8600 0.8710 853,376 -0.05(-5.32%)
Feb 28, 2018 0.9300 0.9501 0.9000 0.9199 846,757 -0.02(-2.15%)
Feb 27, 2018 1.030 1.030 0.9200 0.9401 844,651 -0.03(-3.08%)
Feb 26, 2018 1.030 1.030 0.9700 0.9700 1,076,803 -0.05(-4.90%)
Feb 23, 2018 1.030 1.059 1.000 1.020 1,175,290 -0.01(-0.97%)
Feb 22, 2018 1.140 1.150 1.010 1.030 1,924,620 -0.11(-9.65%)
Feb 21, 2018 1.120 1.180 1.100 1.140 2,058,918 +0.01(+0.88%)
Feb 20, 2018 0.9700 1.246 0.9306 1.130 6,392,964 +0.09(+8.65%)
Feb 16, 2018 1.040 1.040 1.040 0 -2.15(-67.40%)
Feb 15, 2018 2.880 3.342 2.820 3.190 4,335,742 +0.41(+14.75%)
Feb 14, 2018 2.720 2.810 2.600 2.780 989,328 +0.05(+1.83%)
Feb 13, 2018 2.810 2.880 2.600 2.730 2,144,874 +0.03(+1.11%)
Feb 12, 2018 2.500 2.790 2.411 2.700 3,826,661 +0.39(+16.88%)
Feb 09, 2018 2.300 2.320 2.220 2.310 991,871 +0.06(+2.67%)
Feb 08, 2018 2.380 2.200 2.250 840,306 -0.13(-5.46%)
Feb 07, 2018 2.380 2.380 2.250 2.380 603,352 +0.04(+1.71%)
Feb 06, 2018 2.230 2.360 2.111 2.340 645,790 +0.11(+4.93%)
Feb 05, 2018 2.430 2.450 2.100 2.230 2,925,723 +0.01(+0.45%)
Feb 02, 2018 2.260 2.380 2.210 2.220 253,810 -0.05(-2.20%)
Feb 01, 2018 2.300 2.350 2.260 2.270 370,810 -0.02(-0.87%)
Jan 31, 2018 2.410 2.413 2.270 2.290 429,748 -0.13(-5.37%)
Jan 30, 2018 2.500 2.510 2.470 2.420 918,716 -0.11(-4.35%)
Jan 29, 2018 2.340 2.550 2.320 2.530 755,075 +0.21(+9.05%)
Jan 26, 2018 2.300 2.340 2.250 2.320 470,417 +0.00(+0.00%)
Jan 25, 2018 2.470 2.470 2.200 2.320 892,420 -0.15(-6.16%)
Jan 24, 2018 2.600 2.600 2.450 2.472 491,914 -0.10(-3.80%)
Jan 23, 2018 2.610 2.630 2.550 2.570 314,571 -0.07(-2.65%)
Jan 22, 2018 2.670 2.670 2.561 2.640 308,557 -0.01(-0.38%)
Jan 19, 2018 2.680 2.700 2.610 2.650 345,845 +0.00(+0.19%)
Jan 18, 2018 2.530 2.720 2.520 2.645 328,292 +0.10(+3.73%)
Jan 17, 2018 2.520 2.637 2.490 2.550 512,850 -0.06(-2.30%)
Jan 16, 2018 2.770 2.910 2.520 2.610 971,141 -0.13(-4.58%)
Jan 12, 2018 2.735 2.735 2.735 0 +0.33(+13.50%)
Jan 11, 2018 2.390 2.430 2.271 2.410 405,640 +0.07(+2.99%)
Jan 10, 2018 2.200 2.350 2.179 2.340 352,313 +0.17(+7.83%)
Jan 09, 2018 2.190 2.280 2.150 2.170 432,686 +0.00(+0.00%)
Jan 08, 2018 2.370 2.490 2.100 2.170 813,767 -0.14(-6.06%)
Jan 05, 2018 2.350 2.570 2.300 2.310 2,244,738 +0.20(+9.48%)
Jan 04, 2018 2.140 2.340 2.000 2.110 1,549,059 +0.00(+0.00%)
Jan 03, 2018 2.050 2.240 2.020 2.110 930,160 +0.09(+4.46%)
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.