Apricus Biosciences Inc historical prices

   Watch this stock

Historical chart

    2.57 
    2.03 
    1.49 
 May 29, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2015 1.56 1.65 1.56 1.62 117,263
May 26, 2015 1.55 1.60 1.55 1.59 70,941
May 22, 2015 1.47 1.60 1.45 1.56 37,447
May 21, 2015 1.56 1.60 1.49 1.50 83,046
May 20, 2015 1.56 1.64 1.49 1.56 197,342
May 19, 2015 1.31 1.65 1.29 1.58 432,524
May 18, 2015 1.37 1.41 1.30 1.34 143,647
May 15, 2015 1.45 1.49 1.38 1.38 98,523
May 14, 2015 1.44 1.47 1.34 1.44 184,324
May 13, 2015 1.50 1.52 1.40 1.42 66,250
May 12, 2015 1.47 1.50 1.40 1.48 210,856
May 11, 2015 1.57 1.59 1.48 1.49 185,878
May 8, 2015 1.72 1.72 1.54 1.57 116,423
May 7, 2015 1.61 1.64 1.54 1.60 43,554
May 6, 2015 1.57 1.63 1.53 1.61 99,997
May 5, 2015 1.68 1.68 1.53 1.56 143,573
May 4, 2015 1.65 1.71 1.63 1.67 95,720
May 1, 2015 1.57 1.63 1.56 1.60 52,188
Apr 30, 2015 1.60 1.73 1.56 1.60 185,623
Apr 29, 2015 1.61 1.68 1.58 1.61 155,052
Apr 28, 2015 1.61 1.65 1.60 1.61 51,220
Apr 27, 2015 1.60 1.75 1.60 1.62 147,941
Apr 24, 2015 1.72 1.75 1.53 1.61 454,346
Apr 23, 2015 1.76 1.77 1.72 1.74 85,614
Apr 22, 2015 1.80 1.80 1.76 1.77 72,905
Apr 21, 2015 1.81 1.81 1.77 1.79 88,036
Apr 20, 2015 1.75 1.81 1.75 1.81 62,680
Apr 17, 2015 1.79 1.79 1.75 1.77 56,175
Apr 16, 2015 1.79 1.79 1.75 1.78 79,311
Apr 15, 2015 1.75 1.85 1.75 1.79 191,868