Apricus Biosciences Inc historical prices

   Watch this stock

Historical chart

    2.68 
    2.36 
    2.04 
 Jul 31, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2014 1.95 1.98 1.89 1.92 40,079
Jul 28, 2014 1.98 1.98 1.91 1.95 44,568
Jul 25, 2014 1.93 2.00 1.91 1.97 82,558
Jul 24, 2014 1.93 1.95 1.89 1.92 138,768
Jul 23, 2014 1.94 1.97 1.90 1.95 144,004
Jul 22, 2014 1.87 1.96 1.87 1.94 61,122
Jul 21, 2014 1.92 1.94 1.85 1.89 94,535
Jul 18, 2014 1.90 1.97 1.90 1.93 133,846
Jul 17, 2014 2.00 2.01 1.85 1.92 213,015
Jul 16, 2014 2.06 2.07 2.00 2.01 71,093
Jul 15, 2014 2.09 2.09 1.99 2.04 117,299
Jul 14, 2014 2.07 2.09 2.07 2.08 54,539
Jul 11, 2014 2.10 2.13 2.07 2.09 37,068
Jul 10, 2014 2.08 2.13 2.05 2.08 110,771
Jul 9, 2014 2.09 2.13 2.06 2.13 67,310
Jul 8, 2014 2.15 2.15 2.09 2.09 73,122
Jul 7, 2014 2.20 2.25 2.05 2.14 312,841
Jul 3, 2014 2.18 2.25 2.18 2.22 17,373
Jul 2, 2014 2.22 2.25 2.16 2.19 98,285
Jul 1, 2014 2.25 2.26 2.21 2.22 42,527
Jun 30, 2014 2.25 2.27 2.22 2.25 67,896
Jun 27, 2014 2.22 2.28 2.22 2.27 76,070
Jun 26, 2014 2.16 2.25 2.12 2.24 97,560
Jun 25, 2014 2.18 2.21 2.15 2.18 91,070
Jun 24, 2014 2.22 2.22 2.19 2.20 63,750
Jun 23, 2014 2.20 2.23 2.20 2.21 55,215
Jun 20, 2014 2.24 2.28 2.21 2.23 95,018
Jun 19, 2014 2.26 2.29 2.22 2.26 82,651
Jun 18, 2014 2.29 2.29 2.21 2.26 177,563
Jun 17, 2014 2.38 2.38 2.25 2.26 247,515