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
2018-04-20 0.2701 0.2701 0.2519 0.2595 20,372
2018-04-19 0.2826 0.2826 0.2623 0.264 15,540
2018-04-18 0.2761 0.2839 0.27 0.2822 22,636
2018-04-17 0.2702 0.287 0.27 0.2801 29,314
2018-04-16 0.331 0.3599 0.2649 0.2746 111,601
2018-04-13 0.4099 0.4247 0.4048 0.4159 21,222
2018-04-12 0.3804 0.465 0.3789 0.4591 70,971
2018-04-11 0.375 0.3891 0.375 0.3831 12,386
2018-04-10 0.3801 0.4013 0.3797 0.3871 7,436
2018-04-09 0.41 0.41 0.3774 0.3852 13,605
2018-04-06 0.4051 0.4102 0.3781 0.38 25,880
2018-04-05 0.4001 0.4002 0.3801 0.3908 15,465
2018-04-03 0.4022 0.45 0.3944 0.4202 35,918
2018-04-02 0.39 0.407 0.39 0.4067 8,810
2018-03-29 0.39 0.4062 0.3777 0.395 7,778
2018-03-28 0.45 0.45 0.3902 0.3902 33,731
2018-03-27 0.6452 0.6452 0.6005 0.6005 1,000
2018-03-26 0.6531 0.6585 0.64 0.6585 2,281
2018-03-23 0.6899 0.7151 0.6661 0.6717 3,400
2018-03-22 0.6951 0.6951 0.6951 0.6951 1,700
2018-03-20 0.6949 0.72 0.6948 0.72 4,300
2018-03-19 0.6801 0.7199 0.6801 0.711 11,760
2018-03-16 0.6799 0.6901 0.673 0.6901 3,800
2018-03-15 0.74 0.7401 0.725 0.725 1,300
2018-03-14 0.7628 0.7695 0.7401 0.7578 5,200
2018-03-13 0.7901 0.7994 0.784 0.79 3,285
2018-03-12 0.825 0.8301 0.785 0.7893 12,068
2018-03-09 0.881 0.8829 0.8497 0.8497 14,166
2018-03-08 0.8522 0.8978 0.8399 0.895 14,704
2018-03-07 0.83 0.8531 0.8199 0.8352 8,820

» More Apricus Biosciences Stock Price History

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