Apricus Biosciences Inc historical prices

   Watch this stock

Historical chart

    3.41 
    2.85 
    2.28 
 Apr 17, 2013 Apr 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 15, 2014 2.07 2.07 1.94 2.01 382,848
Apr 14, 2014 2.17 2.17 2.04 2.04 388,245
Apr 11, 2014 2.12 2.23 2.10 2.19 340,122
Apr 10, 2014 2.21 2.26 2.14 2.16 69,111
Apr 9, 2014 2.20 2.28 2.18 2.22 145,269
Apr 8, 2014 2.12 2.19 2.12 2.17 102,716
Apr 7, 2014 2.12 2.15 2.06 2.12 179,294
Apr 4, 2014 2.20 2.20 2.10 2.12 250,745
Apr 3, 2014 2.23 2.23 2.10 2.18 113,918
Apr 2, 2014 2.17 2.25 2.17 2.20 97,626
Apr 1, 2014 2.12 2.21 2.12 2.18 131,479
Mar 31, 2014 2.13 2.21 2.11 2.15 172,677
Mar 28, 2014 2.17 2.23 2.08 2.14 298,393
Mar 27, 2014 2.19 2.23 2.16 2.17 188,755
Mar 26, 2014 2.26 2.34 2.19 2.20 158,194
Mar 25, 2014 2.32 2.35 2.25 2.26 247,448
Mar 24, 2014 2.37 2.40 2.30 2.33 309,788
Mar 21, 2014 2.35 2.38 2.32 2.37 144,863
Mar 20, 2014 2.40 2.44 2.25 2.32 372,742
Mar 19, 2014 2.51 2.53 2.41 2.42 200,989
Mar 18, 2014 2.62 2.62 2.45 2.48 429,626
Mar 17, 2014 2.47 2.63 2.42 2.63 686,004
Mar 14, 2014 2.43 2.50 2.41 2.46 192,889
Mar 13, 2014 2.53 2.53 2.45 2.46 223,323
Mar 12, 2014 2.33 2.58 2.28 2.53 421,512
Mar 11, 2014 2.42 2.45 2.32 2.36 251,614
Mar 10, 2014 2.41 2.43 2.36 2.40 170,249
Mar 7, 2014 2.36 2.38 2.31 2.38 221,334
Mar 6, 2014 2.37 2.41 2.34 2.37 175,167
Mar 5, 2014 2.43 2.44 2.30 2.38 305,370