Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apricus Biosc Inc (NQ: APRI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 23, 2019 0.2201 0.2201 0.2201 0 -0.01(-2.83%)
Jan 22, 2019 0.2397 0.2397 0.2130 0.2265 1,364,832 -0.01(-5.62%)
Jan 18, 2019 0.2700 0.2700 0.2300 0.2400 698,100 -0.02(-8.08%)
Jan 17, 2019 0.2630 0.2750 0.2500 0.2611 483,889 -0.00(-1.10%)
Jan 16, 2019 0.2666 0.2700 0.2500 0.2640 330,767 -0.01(-2.22%)
Jan 15, 2019 0.2800 0.2800 0.2519 0.2700 652,592 +0.02(+5.88%)
Jan 14, 2019 0.2700 0.2731 0.2506 0.2550 425,049 -0.02(-5.90%)
Jan 11, 2019 0.2310 0.2750 0.2250 0.2710 608,500 +0.04(+16.31%)
Jan 10, 2019 0.2400 0.2500 0.2300 0.2330 211,031 -0.02(-6.80%)
Jan 09, 2019 0.2488 0.2600 0.2301 0.2500 443,867 +0.01(+2.80%)
Jan 08, 2019 0.2609 0.2698 0.2370 0.2432 579,515 -0.02(-6.46%)
Jan 07, 2019 0.2500 0.2800 0.2400 0.2600 792,979 +0.03(+13.04%)
Jan 04, 2019 0.2400 0.2500 0.2200 0.2300 1,039,800 -0.00(-0.04%)
Jan 03, 2019 0.2400 0.2490 0.2174 0.2301 797,417 -0.01(-4.84%)
Jan 02, 2019 0.2050 0.2500 0.1851 0.2418 1,275,430 +0.05(+25.94%)
Dec 31, 2018 0.2100 0.2100 0.1850 0.1920 463,200 -0.00(-1.54%)
Dec 28, 2018 0.1900 0.2080 0.1850 0.1950 407,600 +0.00(+0.00%)
Dec 27, 2018 0.2087 0.2087 0.1831 0.1950 304,284 +0.01(+3.50%)
Dec 26, 2018 0.1900 0.2100 0.1851 0.1884 317,566 -0.00(-0.84%)
Dec 24, 2018 0.2100 0.2100 0.1800 0.1900 148,000 +0.00(+0.00%)
Dec 21, 2018 0.2000 0.2300 0.1900 0.1900 333,800 +0.00(+0.00%)
Dec 20, 2018 0.2310 0.2399 0.1900 0.1900 639,900 -0.03(-13.64%)
Dec 19, 2018 0.2310 0.2490 0.2179 0.2200 386,576 -0.01(-2.65%)
Dec 18, 2018 0.2600 0.2700 0.2200 0.2260 540,969 -0.03(-13.08%)
Dec 17, 2018 0.2800 0.2851 0.2600 0.2600 816,968 -0.02(-7.14%)
Dec 14, 2018 0.3400 0.3500 0.2700 0.2800 1,495,900 -0.05(-15.15%)
Dec 13, 2018 0.2900 0.3397 0.2900 0.3300 2,045,651 +0.04(+13.75%)
Dec 12, 2018 0.2950 0.2950 0.2800 0.2901 154,848 +0.01(+1.79%)
Dec 11, 2018 0.2700 0.2969 0.2700 0.2850 534,421 +0.01(+3.26%)
Dec 10, 2018 0.2950 0.2950 0.2700 0.2760 384,857 -0.01(-4.83%)
Dec 07, 2018 0.3100 0.3100 0.2700 0.2900 389,000 -0.00(-0.92%)
Dec 06, 2018 0.3090 0.3200 0.2895 0.2927 442,561 -0.02(-5.58%)
Dec 04, 2018 0.3100 0.3100 0.3000 0.3100 178,700 +0.00(+0.65%)
Dec 03, 2018 0.3050 0.3150 0.2950 0.3080 403,257 -0.00(-0.65%)
Nov 30, 2018 0.3200 0.3200 0.3100 0.3100 140,900 -0.00(-0.80%)
Nov 29, 2018 0.3100 0.3200 0.3000 0.3125 230,862 +0.01(+2.46%)
Nov 28, 2018 0.3150 0.3170 0.3050 0.3050 195,105 -0.01(-1.61%)
Nov 27, 2018 0.3020 0.3300 0.3020 0.3100 766,715 +0.01(+3.33%)
Nov 26, 2018 0.3200 0.3200 0.2900 0.3000 173,678 +0.00(+0.00%)
Nov 23, 2018 0.3100 0.3300 0.3000 0.3000 84,500 +0.00(+0.27%)
Nov 21, 2018 0.2992 0.2992 0.2992 0 -0.00(-0.27%)
Nov 20, 2018 0.3000 0.3000 0.2900 0.3000 112,558 -0.00(-0.79%)
Nov 19, 2018 0.2950 0.3100 0.2940 0.3024 173,526 +0.01(+4.28%)
Nov 16, 2018 0.3000 0.3000 0.2900 0.2900 290,500 -0.01(-3.33%)
Nov 15, 2018 0.3100 0.3100 0.2900 0.3000 599,888 -0.01(-4.58%)
Nov 14, 2018 0.3304 0.3304 0.3100 0.3144 214,184 -0.02(-4.73%)
Nov 13, 2018 0.3300 0.3500 0.3200 0.3300 243,385 +0.00(+0.00%)
Nov 12, 2018 0.3400 0.3500 0.3212 0.3300 157,527 -0.01(-2.94%)
Nov 09, 2018 0.3500 0.3600 0.3400 0.3400 226,700 -0.01(-2.88%)
Nov 08, 2018 0.3600 0.3630 0.3490 0.3501 223,380 -0.00(-0.17%)
Nov 07, 2018 0.3670 0.3690 0.3450 0.3507 205,211 -0.00(-0.90%)
Nov 06, 2018 0.3650 0.3800 0.3430 0.3539 270,113 -0.01(-3.46%)
Nov 05, 2018 0.3690 0.3900 0.3600 0.3666 335,832 -0.00(-0.92%)
Nov 02, 2018 0.3700 0.3800 0.3400 0.3700 499,800 +0.01(+2.78%)
Nov 01, 2018 0.3600 0.3600 0.3300 0.3600 388,187 +0.02(+6.19%)
Oct 31, 2018 0.3514 0.3799 0.3356 0.3390 640,819 -0.01(-3.14%)
Oct 30, 2018 0.3200 0.3600 0.3200 0.3500 429,620 +0.03(+9.34%)
Oct 29, 2018 0.3300 0.3378 0.3120 0.3201 1,396,208 -0.02(-5.85%)
Oct 26, 2018 0.3300 0.3600 0.3200 0.3400 456,200 +0.01(+2.66%)
Oct 25, 2018 0.3700 0.3848 0.3222 0.3312 1,522,037 -0.05(-12.84%)
Oct 24, 2018 0.3200 0.4200 0.3100 0.3800 6,610,408 +0.07(+21.76%)
Oct 23, 2018 0.3050 0.3200 0.3000 0.3121 232,326 +0.00(+0.68%)
Oct 22, 2018 0.3255 0.3255 0.3000 0.3100 248,033 -0.00(-0.96%)
Oct 19, 2018 0.3250 0.3400 0.3120 0.3130 618,800 -0.03(-7.94%)
Oct 18, 2018 0.3400 0.3500 0.3100 0.3400 1,610,982 -0.00(-0.47%)
Oct 17, 2018 0.3320 0.4273 0.3313 0.3416 6,837,534 +0.01(+4.02%)
Oct 16, 2018 0.3146 0.3398 0.3146 0.3284 462,475 +0.02(+5.94%)
Oct 15, 2018 0.3010 0.3350 0.2910 0.3100 1,267,395 +0.02(+6.53%)
Oct 12, 2018 0.3000 0.3000 0.2850 0.2910 234,900 +0.01(+3.93%)
Oct 11, 2018 0.2900 0.3100 0.2800 0.2800 468,719 -0.01(-5.08%)
Oct 10, 2018 0.3110 0.3178 0.2900 0.2950 375,204 -0.02(-5.14%)
Oct 09, 2018 0.2900 0.3400 0.2800 0.3110 937,044 +0.01(+3.32%)
Oct 08, 2018 0.3153 0.3190 0.3000 0.3010 237,245 -0.01(-2.90%)
Oct 05, 2018 0.3200 0.3200 0.3050 0.3100 279,900 -0.01(-3.13%)
Oct 04, 2018 0.3600 0.3600 0.3000 0.3200 1,378,444 -0.03(-9.86%)
Oct 03, 2018 0.3280 0.3679 0.3200 0.3550 579,991 +0.01(+3.50%)
Oct 02, 2018 0.3680 0.3680 0.3132 0.3430 1,094,890 -0.03(-7.30%)
Oct 01, 2018 0.3200 0.3900 0.3100 0.3700 4,345,204 +0.06(+19.35%)
Sep 28, 2018 0.3150 0.3200 0.3010 0.3100 599,300 +0.01(+3.33%)
Sep 27, 2018 0.3200 0.3200 0.2900 0.3000 345,659 -0.01(-1.64%)
Sep 26, 2018 0.2979 0.3180 0.2850 0.3050 369,636 -0.00(-0.23%)
Sep 25, 2018 0.2932 0.3200 0.2932 0.3057 1,267,210 +0.01(+4.01%)
Sep 24, 2018 0.2900 0.2995 0.2860 0.2939 138,737 +0.01(+3.12%)
Sep 21, 2018 0.2740 0.2940 0.2740 0.2850 239,200 -0.01(-1.72%)
Sep 20, 2018 0.2900 0.3100 0.2800 0.2900 272,218 +0.01(+3.57%)
Sep 19, 2018 0.2814 0.2880 0.2760 0.2800 388,754 -0.00(-0.04%)
Sep 18, 2018 0.2800 0.2868 0.2750 0.2801 294,135 -0.00(-1.27%)
Sep 17, 2018 0.2950 0.2964 0.2800 0.2837 346,782 -0.00(-1.15%)
Sep 14, 2018 0.2800 0.2950 0.2750 0.2870 236,000 +0.00(+0.81%)
Sep 13, 2018 0.2900 0.3002 0.2800 0.2847 744,108 -0.02(-6.66%)
Sep 12, 2018 0.3600 0.3700 0.2900 0.3050 2,907,618 -0.03(-7.58%)
Sep 11, 2018 0.2600 0.3300 0.2600 0.3300 3,432,487 +0.07(+24.53%)
Sep 10, 2018 0.2809 0.2809 0.2612 0.2650 356,379 -0.02(-5.36%)
Sep 07, 2018 0.2770 0.2900 0.2650 0.2800 483,400 +0.01(+3.70%)
Sep 06, 2018 0.2800 0.2800 0.2600 0.2700 611,522 -0.00(-0.37%)
Sep 05, 2018 0.2900 0.3000 0.2710 0.2710 622,476 -0.01(-3.21%)
Sep 04, 2018 0.3490 0.3690 0.2790 0.2800 1,607,041 -0.05(-15.15%)
Aug 31, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 30, 2018 0.3200 0.3300 0.3100 0.3300 276,887 +0.01(+3.64%)
Aug 29, 2018 0.3188 0.3250 0.3105 0.3184 177,607 +0.01(+2.54%)
Aug 28, 2018 0.3112 0.3300 0.3100 0.3105 586,819 +0.00(+0.16%)
Aug 27, 2018 0.2995 0.3299 0.2891 0.3100 955,801 +0.02(+5.08%)
Aug 24, 2018 0.2800 0.3400 0.2800 0.2950 1,321,600 +0.01(+5.36%)
Aug 23, 2018 0.2900 0.3000 0.2800 0.2800 402,353 -0.01(-3.45%)
Aug 22, 2018 0.2900 0.3100 0.2800 0.2900 224,203 +0.00(+0.00%)
Aug 21, 2018 0.2900 0.2900 0.2780 0.2900 110,331 -0.00(-0.68%)
Aug 20, 2018 0.2850 0.3000 0.2850 0.2920 181,825 +0.01(+2.46%)
Aug 17, 2018 0.2680 0.3090 0.2680 0.2850 460,000 +0.01(+3.64%)
Aug 16, 2018 0.2660 0.2750 0.2660 0.2750 85,240 +0.01(+3.38%)
Aug 15, 2018 0.2704 0.2740 0.2660 0.2660 117,620 -0.01(-2.60%)
Aug 14, 2018 0.2710 0.2799 0.2700 0.2731 111,645 -0.01(-2.43%)
Aug 13, 2018 0.2803 0.2803 0.2721 0.2799 153,814 -0.00(-0.04%)
Aug 10, 2018 0.2800 0.3000 0.2700 0.2800 183,500 +0.01(+3.63%)
Aug 09, 2018 0.2919 0.2919 0.2702 0.2702 238,173 -0.01(-2.81%)
Aug 08, 2018 0.2998 0.2998 0.2750 0.2780 121,210 -0.00(-0.47%)
Aug 07, 2018 0.3000 0.3000 0.2630 0.2793 333,898 -0.01(-2.03%)
Aug 06, 2018 0.2800 0.2981 0.2800 0.2851 348,508 +0.01(+1.82%)
Aug 03, 2018 0.2800 0.3000 0.2800 0.2800 300,200 -0.00(-0.04%)
Aug 02, 2018 0.2890 0.2914 0.2700 0.2801 448,892 +0.00(+0.76%)
Aug 01, 2018 0.3150 0.3150 0.2700 0.2780 609,582 -0.09(-24.62%)
Jul 30, 2018 0.4600 0.4650 0.3320 0.3688 4,351,382 -0.00(-0.32%)
Jul 27, 2018 0.3900 0.3900 0.3600 0.3700 216,500 -0.02(-4.64%)
Jul 26, 2018 0.3820 0.3911 0.3800 0.3880 80,635 +0.01(+1.31%)
Jul 25, 2018 0.4082 0.4082 0.3800 0.3830 116,500 +0.00(+0.52%)
Jul 24, 2018 0.4000 0.4092 0.3801 0.3810 170,786 -0.02(-5.46%)
Jul 23, 2018 0.4000 0.4248 0.3860 0.4030 155,334 +0.00(+0.75%)
Jul 20, 2018 0.4180 0.4270 0.3900 0.4000 289,307 -0.01(-2.91%)
Jul 19, 2018 0.4100 0.4400 0.4011 0.4120 768,129 +0.01(+3.00%)
Jul 18, 2018 0.3800 0.4199 0.3704 0.4000 735,861 +0.02(+5.26%)
Jul 17, 2018 0.3663 0.3900 0.3641 0.3800 196,315 +0.01(+2.73%)
Jul 16, 2018 0.3760 0.3778 0.3639 0.3699 137,033 -0.01(-1.36%)
Jul 13, 2018 0.3850 0.3850 0.3600 0.3750 139,285 -0.00(-0.60%)
Jul 12, 2018 0.3500 0.3898 0.3500 0.3773 317,228 -0.00(-0.72%)
Jul 11, 2018 0.3992 0.3999 0.3780 0.3800 227,761 -0.01(-2.34%)
Jul 10, 2018 0.3775 0.4200 0.3775 0.3891 515,410 +0.01(+3.07%)
Jul 09, 2018 0.3810 0.3987 0.3700 0.3775 269,097 +0.00(+0.67%)
Jul 06, 2018 0.3710 0.4042 0.3640 0.3750 217,780 -0.01(-2.32%)
Jul 05, 2018 0.3720 0.3880 0.3689 0.3839 146,555 +0.00(+1.23%)
Jul 03, 2018 0.3792 0.3792 0.3792 0 +0.01(+2.19%)
Jul 02, 2018 0.3774 0.3970 0.3600 0.3711 362,750 -0.02(-4.85%)
Jun 29, 2018 0.4100 0.4499 0.3720 0.3900 981,627 -0.02(-4.85%)
Jun 28, 2018 0.3800 0.4100 0.3652 0.4099 651,619 +0.03(+9.34%)
Jun 27, 2018 0.3955 0.4100 0.3700 0.3749 407,580 -0.02(-5.11%)
Jun 26, 2018 0.4000 0.4200 0.3800 0.3951 490,045 +0.01(+2.41%)
Jun 25, 2018 0.4113 0.4113 0.3600 0.3858 380,075 -0.02(-5.45%)
Jun 22, 2018 0.4221 0.4360 0.4013 0.4080 302,272 -0.01(-1.54%)
Jun 21, 2018 0.4680 0.4680 0.4080 0.4144 631,247 -0.04(-7.87%)
Jun 20, 2018 0.4800 0.4800 0.4300 0.4498 1,649,861 -0.03(-7.16%)
Jun 19, 2018 0.3500 0.5000 0.3200 0.4845 3,417,837 +0.13(+36.36%)
Jun 18, 2018 0.3650 0.3839 0.3500 0.3553 454,848 -0.01(-2.31%)
Jun 15, 2018 0.3839 0.3839 0.3637 455,920 -0.02(-5.26%)
Jun 14, 2018 0.4000 0.4070 0.3753 0.3839 620,633 +0.00(+0.68%)
Jun 13, 2018 0.4350 0.4398 0.3720 0.3813 2,429,201 -0.07(-15.27%)
Jun 12, 2018 0.4900 0.5800 0.4200 0.4500 10,364,037 +0.02(+5.29%)
Jun 11, 2018 0.2700 0.4300 0.2700 0.4274 6,689,241 +0.16(+58.30%)
Jun 08, 2018 0.2605 0.2850 0.2602 0.2700 525,835 +0.01(+3.81%)
Jun 07, 2018 0.2701 0.2701 0.2600 0.2601 209,291 -0.01(-3.56%)
Jun 06, 2018 0.2586 0.2700 0.2565 0.2697 274,220 +0.01(+5.06%)
Jun 05, 2018 0.2600 0.2694 0.2551 0.2567 316,305 -0.01(-2.02%)
Jun 04, 2018 0.2800 0.2800 0.2603 0.2620 361,940 -0.02(-6.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.