Skip to main content
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 (%)
Apr 28, 2017 1.100 1.130 1.070 1.130 561,708 +0.02(+1.80%)
Apr 27, 2017 1.150 1.169 1.070 1.110 588,324 -0.02(-1.77%)
Apr 26, 2017 1.270 1.290 1.130 1.130 3,735,573 -0.03(-2.59%)
Apr 25, 2017 1.220 1.220 1.140 1.160 291,756 -0.06(-4.92%)
Apr 24, 2017 1.300 1.300 1.170 1.220 244,445 +0.02(+1.67%)
Apr 21, 2017 1.280 1.290 1.170 1.200 2,234,441 -0.17(-12.41%)
Apr 20, 2017 1.590 1.590 1.350 1.370 576,250 -0.17(-11.04%)
Apr 19, 2017 1.590 1.600 1.510 1.540 158,537 -0.06(-3.75%)
Apr 18, 2017 1.560 1.700 1.560 1.600 314,355 +0.06(+3.90%)
Apr 17, 2017 1.900 1.900 1.510 1.540 355,283 -0.40(-20.62%)
Apr 13, 2017 2.150 2.150 1.900 1.940 187,124 -0.26(-11.82%)
Apr 12, 2017 1.800 2.450 1.800 2.200 631,678 +0.40(+22.22%)
Apr 11, 2017 1.670 1.850 1.670 1.800 80,352 +0.14(+8.43%)
Apr 10, 2017 1.670 1.770 1.650 1.660 97,919 -0.04(-2.35%)
Apr 07, 2017 1.790 1.870 1.720 1.700 102,252 -0.11(-6.08%)
Apr 06, 2017 1.870 1.910 1.770 1.810 70,370 -0.07(-3.72%)
Apr 05, 2017 2.070 2.080 1.880 1.880 134,126 -0.18(-8.74%)
Apr 04, 2017 2.110 2.150 2.000 2.060 120,525 -0.05(-2.37%)
Apr 03, 2017 2.110 2.140 2.110 2.110 130,449 +0.00(+0.00%)
Mar 31, 2017 2.100 2.223 2.100 2.110 199,622 -0.13(-5.80%)
Mar 30, 2017 2.190 2.270 2.150 2.240 52,500 +0.03(+1.36%)
Mar 29, 2017 2.140 2.240 2.119 2.210 35,344 +0.07(+3.27%)
Mar 28, 2017 2.200 2.250 2.100 2.140 42,411 -0.08(-3.60%)
Mar 27, 2017 2.180 2.220 2.180 2.220 45,385 -0.03(-1.33%)
Mar 24, 2017 2.400 2.400 2.250 2.250 66,386 -0.04(-1.75%)
Mar 23, 2017 2.240 2.380 2.200 2.290 48,605 +0.03(+1.33%)
Mar 22, 2017 2.190 2.400 2.174 2.260 129,067 +0.04(+1.80%)
Mar 21, 2017 2.200 2.220 2.110 2.220 108,304 +0.09(+4.23%)
Mar 20, 2017 2.210 2.220 1.950 2.130 112,859 -0.10(-4.48%)
Mar 17, 2017 2.270 2.270 2.175 2.230 80,754 +0.00(+0.00%)
Mar 16, 2017 2.290 2.290 2.100 2.230 115,509 +0.03(+1.36%)
Mar 15, 2017 2.420 2.420 2.065 2.200 571,483 -0.27(-10.93%)
Mar 14, 2017 2.580 2.787 1.650 2.470 740,814 -0.36(-12.72%)
Mar 13, 2017 2.650 2.980 2.590 2.830 496,027 +0.19(+7.20%)
Mar 10, 2017 2.820 2.820 2.610 2.640 389,320 -0.16(-5.71%)
Mar 09, 2017 3.350 3.410 2.720 2.800 1,315,159 +0.02(+0.72%)
Mar 08, 2017 2.790 2.800 2.720 2.780 284,223 +0.01(+0.36%)
Mar 07, 2017 2.700 2.800 2.680 2.770 88,378 +0.08(+2.97%)
Mar 06, 2017 2.680 2.890 2.650 2.690 351,387 +0.04(+1.51%)
Mar 03, 2017 2.790 2.792 2.600 2.650 225,569 -0.09(-3.28%)
Mar 02, 2017 2.860 2.900 2.660 2.740 234,652 -0.14(-4.86%)
Mar 01, 2017 2.930 3.020 2.870 2.880 164,959 -0.02(-0.69%)
Feb 28, 2017 3.110 3.110 2.849 2.900 274,452 -0.25(-7.94%)
Feb 27, 2017 3.050 3.250 3.000 3.150 236,526 +0.08(+2.66%)
Feb 24, 2017 3.090 3.090 2.970 3.068 119,624 -0.01(-0.38%)
Feb 23, 2017 3.170 3.170 2.962 3.080 137,082 -0.06(-1.91%)
Feb 22, 2017 3.000 3.190 2.963 3.140 316,992 +0.04(+1.29%)
Feb 21, 2017 3.290 3.360 2.920 3.100 496,202 -0.11(-3.32%)
Feb 17, 2017 3.206 3.206 3.206 0 +0.32(+10.94%)
Feb 16, 2017 2.800 3.150 2.780 2.890 486,611 +0.11(+3.96%)
Feb 15, 2017 2.650 2.846 2.650 2.780 193,461 +0.09(+3.35%)
Feb 14, 2017 2.740 2.740 2.650 2.690 139,589 -0.03(-1.11%)
Feb 13, 2017 2.710 2.830 2.610 2.720 367,969 -0.02(-0.73%)
Feb 10, 2017 2.670 3.190 2.670 2.740 1,378,613 +0.04(+1.48%)
Feb 09, 2017 2.750 2.750 2.420 2.700 480,171 -0.01(-0.37%)
Feb 08, 2017 2.700 2.750 2.551 2.710 394,868 +0.08(+3.04%)
Feb 07, 2017 2.500 2.690 2.380 2.630 763,396 +0.18(+7.35%)
Feb 06, 2017 2.490 2.520 2.430 2.450 135,428 -0.05(-2.15%)
Feb 03, 2017 2.630 2.695 2.430 2.504 414,950 -0.06(-2.19%)
Feb 02, 2017 2.440 2.830 2.430 2.560 2,081,680 +0.14(+5.79%)
Feb 01, 2017 2.470 2.550 2.350 2.420 391,356 -0.01(-0.41%)
Jan 31, 2017 2.320 2.610 2.270 2.430 893,740 +0.08(+3.40%)
Jan 30, 2017 2.360 2.470 2.350 2.350 230,811 -0.03(-1.26%)
Jan 27, 2017 2.550 2.550 2.360 2.380 328,099 -0.14(-5.56%)
Jan 26, 2017 2.400 2.610 2.340 2.520 696,610 +0.13(+5.44%)
Jan 25, 2017 2.280 2.430 2.251 2.390 268,739 +0.09(+3.91%)
Jan 24, 2017 2.490 2.520 2.300 2.300 837,183 -0.23(-9.22%)
Jan 23, 2017 2.720 2.740 2.480 2.534 745,997 -0.19(-6.85%)
Jan 20, 2017 2.380 2.828 2.100 2.720 2,489,408 +0.33(+13.81%)
Jan 19, 2017 2.840 2.840 2.300 2.390 3,851,612 -0.47(-16.43%)
Jan 18, 2017 1.900 4.070 1.810 2.860 52,037,796 +1.35(+89.40%)
Jan 17, 2017 1.510 1.540 1.500 1.510 81,937 +0.01(+0.37%)
Jan 13, 2017 1.504 1.504 1.504 0 -0.08(-4.78%)
Jan 12, 2017 1.750 1.770 1.550 1.580 341,880 -0.19(-10.73%)
Jan 11, 2017 1.550 1.900 1.410 1.770 1,519,153 +0.20(+12.74%)
Jan 10, 2017 1.310 1.580 1.310 1.570 479,888 +0.27(+20.76%)
Jan 09, 2017 1.220 1.330 1.190 1.300 188,669 +0.03(+2.37%)
Jan 06, 2017 1.260 1.300 1.250 1.270 140,249 -0.01(-0.78%)
Jan 05, 2017 1.350 1.350 1.260 1.280 156,950 -0.07(-5.19%)
Jan 04, 2017 1.370 1.400 1.330 1.350 126,740 -0.02(-1.46%)
Jan 03, 2017 1.340 1.600 1.310 1.370 277,906 +0.07(+5.38%)
Dec 30, 2016 1.300 1.300 1.300 0 +0.02(+1.56%)
Dec 29, 2016 1.260 1.340 1.250 1.280 81,987 +0.01(+0.79%)
Dec 28, 2016 1.210 1.300 1.190 1.270 84,756 +0.05(+4.10%)
Dec 27, 2016 1.320 1.370 1.210 1.220 149,975 -0.10(-7.58%)
Dec 23, 2016 1.320 1.320 1.320 0 +0.13(+10.92%)
Dec 22, 2016 1.200 1.220 1.160 1.190 126,969 -0.04(-3.25%)
Dec 21, 2016 1.310 1.310 1.200 1.230 146,106 -0.09(-6.82%)
Dec 20, 2016 1.300 1.390 1.290 1.320 71,385 +0.03(+2.33%)
Dec 19, 2016 1.320 1.390 1.290 1.290 79,378 -0.02(-1.53%)
Dec 16, 2016 1.330 1.430 1.290 1.310 149,470 -0.03(-2.24%)
Dec 15, 2016 1.400 1.430 1.310 1.340 66,524 -0.06(-4.29%)
Dec 14, 2016 1.410 1.450 1.300 1.400 280,271 -0.03(-2.10%)
Dec 13, 2016 1.790 1.800 1.350 1.430 1,639,343 -0.36(-20.11%)
Dec 12, 2016 1.150 1.800 1.100 1.790 2,441,170 +0.65(+57.02%)
Dec 09, 2016 1.160 1.230 1.140 1.140 117,142 -0.06(-5.00%)
Dec 08, 2016 1.240 1.240 1.150 1.200 105,295 -0.04(-3.23%)
Dec 07, 2016 1.290 1.300 1.100 1.240 147,907 -0.05(-3.88%)
Dec 06, 2016 1.300 1.340 1.240 1.290 136,056 +0.00(+0.00%)
Dec 05, 2016 1.270 1.360 1.250 1.290 126,327 +0.02(+1.57%)
Dec 02, 2016 1.360 1.360 1.270 1.270 45,108 +0.01(+0.79%)
Dec 01, 2016 1.420 1.451 1.250 1.260 127,199 -0.16(-11.27%)
Nov 30, 2016 1.380 1.490 1.350 1.420 71,249 +0.04(+2.90%)
Nov 29, 2016 1.370 1.510 1.360 1.380 41,219 -0.04(-2.82%)
Nov 28, 2016 1.540 1.540 1.280 1.420 111,499 -0.11(-7.19%)
Nov 25, 2016 1.600 1.600 1.500 1.530 46,323 -0.07(-4.38%)
Nov 23, 2016 1.600 1.600 1.600 0 +0.04(+2.56%)
Nov 22, 2016 1.620 1.740 1.500 1.560 136,955 -0.07(-4.29%)
Nov 21, 2016 1.780 1.780 1.530 1.630 62,620 -0.08(-4.68%)
Nov 18, 2016 1.750 1.790 1.523 1.710 349,058 -0.31(-15.35%)
Nov 17, 2016 1.940 2.060 1.900 2.020 49,562 +0.11(+5.76%)
Nov 16, 2016 1.890 2.067 1.860 1.910 49,482 -0.05(-2.66%)
Nov 15, 2016 2.100 2.130 1.920 1.962 85,520 -0.18(-8.31%)
Nov 14, 2016 2.150 2.220 2.120 2.140 113,549 +0.02(+0.94%)
Nov 11, 2016 1.910 2.200 1.906 2.120 123,755 +0.17(+8.72%)
Nov 10, 2016 1.930 2.182 1.788 1.950 178,003 +0.02(+1.16%)
Nov 09, 2016 1.790 1.940 1.666 1.928 179,011 +0.28(+16.82%)
Nov 08, 2016 1.690 1.780 1.600 1.650 46,302 -0.07(-4.07%)
Nov 07, 2016 1.720 1.790 1.650 1.720 68,258 +0.07(+4.24%)
Nov 04, 2016 1.510 1.710 1.510 1.650 45,565 +0.09(+5.77%)
Nov 03, 2016 1.660 1.660 1.480 1.560 71,236 -0.07(-4.29%)
Nov 02, 2016 1.770 1.860 1.554 1.630 213,438 -0.24(-12.83%)
Nov 01, 2016 2.030 2.030 1.855 1.870 104,959 -0.14(-6.97%)
Oct 31, 2016 2.230 2.250 2.010 2.010 65,846 -0.24(-10.67%)
Oct 28, 2016 2.380 2.380 2.250 2.250 54,617 -0.11(-4.66%)
Oct 27, 2016 2.480 2.480 2.300 2.360 55,874 -0.12(-4.84%)
Oct 26, 2016 2.560 2.610 2.400 2.480 84,293 +0.03(+1.22%)
Oct 25, 2016 2.390 2.630 2.355 2.450 71,500 +0.06(+2.51%)
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.