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 (%)
May 31, 2018 0.2710 0.2900 0.2710 0.2800 157,006 +0.01(+3.59%)
May 30, 2018 0.2910 0.2910 0.2550 0.2703 352,160 -0.02(-6.95%)
May 29, 2018 0.2937 0.2947 0.2900 0.2905 224,596 -0.00(-1.09%)
May 25, 2018 0.2937 0.2937 0.2937 0 +0.00(+1.07%)
May 24, 2018 0.2920 0.3000 0.2905 0.2906 383,266 +0.00(+0.03%)
May 23, 2018 0.3150 0.3150 0.2900 0.2905 360,190 -0.01(-3.20%)
May 22, 2018 0.2950 0.3200 0.2875 0.3001 1,391,920 +0.01(+2.18%)
May 21, 2018 0.3000 0.3029 0.2860 0.2937 222,891 -0.01(-2.10%)
May 18, 2018 0.3038 0.3057 0.2850 0.3000 191,216 -0.00(-0.40%)
May 17, 2018 0.3100 0.3154 0.3000 0.3012 230,420 -0.01(-2.05%)
May 16, 2018 0.3100 0.3200 0.2900 0.3075 399,389 -0.00(-0.81%)
May 15, 2018 0.2880 0.3200 0.2880 0.3100 546,931 +0.02(+6.53%)
May 14, 2018 0.3000 0.3168 0.2811 0.2910 697,123 -0.01(-3.00%)
May 11, 2018 0.2800 0.3400 0.2800 0.3000 1,927,085 +0.02(+5.93%)
May 10, 2018 0.2700 0.2920 0.2652 0.2832 880,514 +0.01(+4.89%)
May 09, 2018 0.2755 0.2775 0.2657 0.2700 234,571 +0.00(+0.78%)
May 08, 2018 0.2750 0.2780 0.2657 0.2679 321,467 -0.01(-3.35%)
May 07, 2018 0.2700 0.2865 0.2659 0.2772 1,069,536 +0.01(+3.28%)
May 04, 2018 0.2550 0.2700 0.2550 0.2684 385,454 +0.01(+4.64%)
May 03, 2018 0.2600 0.2698 0.2522 0.2565 207,914 -0.01(-3.16%)
May 02, 2018 0.2650 0.2702 0.2501 0.2649 296,250 -0.01(-1.90%)
May 01, 2018 0.2740 0.2740 0.2650 0.2700 247,663 +0.00(+0.11%)
Apr 30, 2018 0.2700 0.2780 0.2650 0.2697 398,399 +0.00(+1.77%)
Apr 27, 2018 0.2688 0.2780 0.2571 0.2650 577,547 +0.01(+2.32%)
Apr 26, 2018 0.2542 0.2687 0.2500 0.2590 350,467 +0.00(+0.58%)
Apr 25, 2018 0.2700 0.2700 0.2520 0.2575 566,191 -0.00(-0.96%)
Apr 24, 2018 0.2700 0.2775 0.2590 0.2600 315,466 -0.01(-3.70%)
Apr 23, 2018 0.2600 0.2799 0.2600 0.2700 396,410 +0.01(+4.01%)
Apr 20, 2018 0.2700 0.2738 0.2560 0.2596 828,019 -0.01(-2.81%)
Apr 19, 2018 0.2750 0.2850 0.2620 0.2671 1,046,403 -0.01(-4.71%)
Apr 18, 2018 0.2888 0.2890 0.2700 0.2803 1,181,661 +0.00(+0.04%)
Apr 17, 2018 0.2850 0.2900 0.2610 0.2802 1,672,900 +0.01(+3.24%)
Apr 16, 2018 0.3800 0.3800 0.2601 0.2714 4,715,779 -0.15(-35.38%)
Apr 13, 2018 0.4540 0.4550 0.4001 0.4200 2,205,122 -0.04(-8.30%)
Apr 12, 2018 0.3895 0.4700 0.3750 0.4580 5,677,657 +0.08(+20.53%)
Apr 11, 2018 0.4000 0.4000 0.3700 0.3800 815,640 -0.01(-2.81%)
Apr 10, 2018 0.3928 0.4050 0.3700 0.3910 1,582,085 +0.01(+2.87%)
Apr 09, 2018 0.3893 0.4100 0.3720 0.3801 1,270,829 +0.00(+0.56%)
Apr 06, 2018 0.3954 0.4190 0.3623 0.3780 1,919,065 -0.00(-0.79%)
Apr 05, 2018 0.4000 0.4116 0.3800 0.3810 594,991 -0.02(-4.73%)
Apr 04, 2018 0.4200 0.4247 0.3900 0.3999 630,969 -0.02(-3.75%)
Apr 03, 2018 0.4000 0.4597 0.3900 0.4155 2,266,475 +0.01(+1.34%)
Apr 02, 2018 0.4068 0.4100 0.3900 0.4100 571,383 +0.00(+0.96%)
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%)
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.