APRICUS BIOSCIENCES Historical Stock Price

Below is the stock price history for Apricus Biosciences APRI. Data is recorded each day for the historical open, high, low, close and volume. The Apricus Biosciences stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Apricus Biosciences Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 0.2894 0.295 0.2894 0.295 500
2018-12-11 0.2768 0.28 0.2749 0.28 2,845
2018-12-10 0.2799 0.28 0.2799 0.2799 500
2018-12-07 0.2858 0.2858 0.28 0.28 3,387
2018-12-06 0.31 0.31 0.296 0.31 1,725
2018-12-04 0.30 0.30 0.30 0.30 600
2018-12-03 0.306 0.3071 0.2952 0.3051 3,105
2018-11-30 0.3102 0.3183 0.3098 0.3119 4,605
2018-11-29 0.3061 0.3156 0.302 0.3156 5,716
2018-11-28 0.3101 0.3101 0.3057 0.3093 4,412
2018-11-27 0.3201 0.3241 0.3101 0.3101 1,505
2018-11-26 0.3071 0.3149 0.2962 0.307 14,000
2018-11-23 0.30 0.314 0.2984 0.314 1,891
2018-11-21 0.2989 0.2992 0.2989 0.2989 2,800
2018-11-20 0.2991 0.2991 0.2954 0.2955 901
2018-11-19 0.3051 0.307 0.2999 0.2999 920
2018-11-16 0.29 0.2969 0.2894 0.2961 2,896
2018-11-15 0.3051 0.3051 0.2915 0.2966 12,555
2018-11-14 0.3271 0.3271 0.3117 0.316 4,508
2018-11-13 0.3328 0.3429 0.3216 0.3216 2,340
2018-11-12 0.339 0.339 0.3216 0.327 2,684
2018-11-09 0.3503 0.3549 0.3406 0.3442 17,421
2018-11-08 0.3573 0.3601 0.35 0.3559 10,581
2018-11-07 0.3657 0.3657 0.3471 0.3507 12,259
2018-11-06 0.3604 0.367 0.35 0.3647 17,978
2018-11-05 0.3871 0.3871 0.3631 0.3684 13,538
2018-11-02 0.3578 0.3753 0.3578 0.3753 16,978
2018-11-01 0.35 0.36 0.3471 0.3589 4,696
2018-10-31 0.3599 0.3599 0.345 0.3488 5,725
2018-10-30 0.3402 0.3402 0.3324 0.3386 1,301

» More Apricus Biosciences Stock Price History

To see other companies like Apricus Biosciences (APRI), view our stock market today for news, and other data.