Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 28, 2017 1.100 1.130 1.070 1.130 561,708 +0.02(+1.80%)
Apr 27, 2017 1.150 1.169 1.070 1.110 588,324 -0.02(-1.77%)
Apr 26, 2017 1.270 1.290 1.130 1.130 3,735,573 -0.03(-2.59%)
Apr 25, 2017 1.220 1.220 1.140 1.160 291,756 -0.06(-4.92%)
Apr 24, 2017 1.300 1.300 1.170 1.220 244,445 +0.02(+1.67%)
Apr 21, 2017 1.280 1.290 1.170 1.200 2,234,441 -0.17(-12.41%)
Apr 20, 2017 1.590 1.590 1.350 1.370 576,250 -0.17(-11.04%)
Apr 19, 2017 1.590 1.600 1.510 1.540 158,537 -0.06(-3.75%)
Apr 18, 2017 1.560 1.700 1.560 1.600 314,355 +0.06(+3.90%)
Apr 17, 2017 1.900 1.900 1.510 1.540 355,283 -0.40(-20.62%)
Apr 13, 2017 2.150 2.150 1.900 1.940 187,124 -0.26(-11.82%)
Apr 12, 2017 1.800 2.450 1.800 2.200 631,678 +0.40(+22.22%)
Apr 11, 2017 1.670 1.850 1.670 1.800 80,352 +0.14(+8.43%)
Apr 10, 2017 1.670 1.770 1.650 1.660 97,919 -0.04(-2.35%)
Apr 07, 2017 1.790 1.870 1.720 1.700 102,252 -0.11(-6.08%)
Apr 06, 2017 1.870 1.910 1.770 1.810 70,370 -0.07(-3.72%)
Apr 05, 2017 2.070 2.080 1.880 1.880 134,126 -0.18(-8.74%)
Apr 04, 2017 2.110 2.150 2.000 2.060 120,525 -0.05(-2.37%)
Apr 03, 2017 2.110 2.140 2.110 2.110 130,449 +0.00(+0.00%)
Mar 31, 2017 2.100 2.223 2.100 2.110 199,622 -0.13(-5.80%)
Mar 30, 2017 2.190 2.270 2.150 2.240 52,500 +0.03(+1.36%)
Mar 29, 2017 2.140 2.240 2.119 2.210 35,344 +0.07(+3.27%)
Mar 28, 2017 2.200 2.250 2.100 2.140 42,411 -0.08(-3.60%)
Mar 27, 2017 2.180 2.220 2.180 2.220 45,385 -0.03(-1.33%)
Mar 24, 2017 2.400 2.400 2.250 2.250 66,386 -0.04(-1.75%)
Mar 23, 2017 2.240 2.380 2.200 2.290 48,605 +0.03(+1.33%)
Mar 22, 2017 2.190 2.400 2.174 2.260 129,067 +0.04(+1.80%)
Mar 21, 2017 2.200 2.220 2.110 2.220 108,304 +0.09(+4.23%)
Mar 20, 2017 2.210 2.220 1.950 2.130 112,859 -0.10(-4.48%)
Mar 17, 2017 2.270 2.270 2.175 2.230 80,754 +0.00(+0.00%)
Mar 16, 2017 2.290 2.290 2.100 2.230 115,509 +0.03(+1.36%)
Mar 15, 2017 2.420 2.420 2.065 2.200 571,483 -0.27(-10.93%)
Mar 14, 2017 2.580 2.787 1.650 2.470 740,814 -0.36(-12.72%)
Mar 13, 2017 2.650 2.980 2.590 2.830 496,027 +0.19(+7.20%)
Mar 10, 2017 2.820 2.820 2.610 2.640 389,320 -0.16(-5.71%)
Mar 09, 2017 3.350 3.410 2.720 2.800 1,315,159 +0.02(+0.72%)
Mar 08, 2017 2.790 2.800 2.720 2.780 284,223 +0.01(+0.36%)
Mar 07, 2017 2.700 2.800 2.680 2.770 88,378 +0.08(+2.97%)
Mar 06, 2017 2.680 2.890 2.650 2.690 351,387 +0.04(+1.51%)
Mar 03, 2017 2.790 2.792 2.600 2.650 225,569 -0.09(-3.28%)
Mar 02, 2017 2.860 2.900 2.660 2.740 234,652 -0.14(-4.86%)
Mar 01, 2017 2.930 3.020 2.870 2.880 164,959 -0.02(-0.69%)
Feb 28, 2017 3.110 3.110 2.849 2.900 274,452 -0.25(-7.94%)
Feb 27, 2017 3.050 3.250 3.000 3.150 236,526 +0.08(+2.66%)
Feb 24, 2017 3.090 3.090 2.970 3.068 119,624 -0.01(-0.38%)
Feb 23, 2017 3.170 3.170 2.962 3.080 137,082 -0.06(-1.91%)
Feb 22, 2017 3.000 3.190 2.963 3.140 316,992 +0.04(+1.29%)
Feb 21, 2017 3.290 3.360 2.920 3.100 496,202 -0.11(-3.32%)
Feb 17, 2017 3.206 3.206 3.206 0 +0.32(+10.94%)
Feb 16, 2017 2.800 3.150 2.780 2.890 486,611 +0.11(+3.96%)
Feb 15, 2017 2.650 2.846 2.650 2.780 193,461 +0.09(+3.35%)
Feb 14, 2017 2.740 2.740 2.650 2.690 139,589 -0.03(-1.11%)
Feb 13, 2017 2.710 2.830 2.610 2.720 367,969 -0.02(-0.73%)
Feb 10, 2017 2.670 3.190 2.670 2.740 1,378,613 +0.04(+1.48%)
Feb 09, 2017 2.750 2.750 2.420 2.700 480,171 -0.01(-0.37%)
Feb 08, 2017 2.700 2.750 2.551 2.710 394,868 +0.08(+3.04%)
Feb 07, 2017 2.500 2.690 2.380 2.630 763,396 +0.18(+7.35%)
Feb 06, 2017 2.490 2.520 2.430 2.450 135,428 -0.05(-2.15%)
Feb 03, 2017 2.630 2.695 2.430 2.504 414,950 -0.06(-2.19%)
Feb 02, 2017 2.440 2.830 2.430 2.560 2,081,680 +0.14(+5.79%)
Feb 01, 2017 2.470 2.550 2.350 2.420 391,356 -0.01(-0.41%)
Jan 31, 2017 2.320 2.610 2.270 2.430 893,740 +0.08(+3.40%)
Jan 30, 2017 2.360 2.470 2.350 2.350 230,811 -0.03(-1.26%)
Jan 27, 2017 2.550 2.550 2.360 2.380 328,099 -0.14(-5.56%)
Jan 26, 2017 2.400 2.610 2.340 2.520 696,610 +0.13(+5.44%)
Jan 25, 2017 2.280 2.430 2.251 2.390 268,739 +0.09(+3.91%)
Jan 24, 2017 2.490 2.520 2.300 2.300 837,183 -0.23(-9.22%)
Jan 23, 2017 2.720 2.740 2.480 2.534 745,997 -0.19(-6.85%)
Jan 20, 2017 2.380 2.828 2.100 2.720 2,489,408 +0.33(+13.81%)
Jan 19, 2017 2.840 2.840 2.300 2.390 3,851,612 -0.47(-16.43%)
Jan 18, 2017 1.900 4.070 1.810 2.860 52,037,796 +1.35(+89.40%)
Jan 17, 2017 1.510 1.540 1.500 1.510 81,937 +0.01(+0.37%)
Jan 13, 2017 1.504 1.504 1.504 0 -0.08(-4.78%)
Jan 12, 2017 1.750 1.770 1.550 1.580 341,880 -0.19(-10.73%)
Jan 11, 2017 1.550 1.900 1.410 1.770 1,519,153 +0.20(+12.74%)
Jan 10, 2017 1.310 1.580 1.310 1.570 479,888 +0.27(+20.76%)
Jan 09, 2017 1.220 1.330 1.190 1.300 188,669 +0.03(+2.37%)
Jan 06, 2017 1.260 1.300 1.250 1.270 140,249 -0.01(-0.78%)
Jan 05, 2017 1.350 1.350 1.260 1.280 156,950 -0.07(-5.19%)
Jan 04, 2017 1.370 1.400 1.330 1.350 126,740 -0.02(-1.46%)
Jan 03, 2017 1.340 1.600 1.310 1.370 277,906 +0.07(+5.38%)
Dec 30, 2016 1.300 1.300 1.300 0 +0.02(+1.56%)
Dec 29, 2016 1.260 1.340 1.250 1.280 81,987 +0.01(+0.79%)
Dec 28, 2016 1.210 1.300 1.190 1.270 84,756 +0.05(+4.10%)
Dec 27, 2016 1.320 1.370 1.210 1.220 149,975 -0.10(-7.58%)
Dec 23, 2016 1.320 1.320 1.320 0 +0.13(+10.92%)
Dec 22, 2016 1.200 1.220 1.160 1.190 126,969 -0.04(-3.25%)
Dec 21, 2016 1.310 1.310 1.200 1.230 146,106 -0.09(-6.82%)
Dec 20, 2016 1.300 1.390 1.290 1.320 71,385 +0.03(+2.33%)
Dec 19, 2016 1.320 1.390 1.290 1.290 79,378 -0.02(-1.53%)
Dec 16, 2016 1.330 1.430 1.290 1.310 149,470 -0.03(-2.24%)
Dec 15, 2016 1.400 1.430 1.310 1.340 66,524 -0.06(-4.29%)
Dec 14, 2016 1.410 1.450 1.300 1.400 280,271 -0.03(-2.10%)
Dec 13, 2016 1.790 1.800 1.350 1.430 1,639,343 -0.36(-20.11%)
Dec 12, 2016 1.150 1.800 1.100 1.790 2,441,170 +0.65(+57.02%)
Dec 09, 2016 1.160 1.230 1.140 1.140 117,142 -0.06(-5.00%)
Dec 08, 2016 1.240 1.240 1.150 1.200 105,295 -0.04(-3.23%)
Dec 07, 2016 1.290 1.300 1.100 1.240 147,907 -0.05(-3.88%)
Dec 06, 2016 1.300 1.340 1.240 1.290 136,056 +0.00(+0.00%)
Dec 05, 2016 1.270 1.360 1.250 1.290 126,327 +0.02(+1.57%)
Dec 02, 2016 1.360 1.360 1.270 1.270 45,108 +0.01(+0.79%)
Dec 01, 2016 1.420 1.451 1.250 1.260 127,199 -0.16(-11.27%)
Nov 30, 2016 1.380 1.490 1.350 1.420 71,249 +0.04(+2.90%)
Nov 29, 2016 1.370 1.510 1.360 1.380 41,219 -0.04(-2.82%)
Nov 28, 2016 1.540 1.540 1.280 1.420 111,499 -0.11(-7.19%)
Nov 25, 2016 1.600 1.600 1.500 1.530 46,323 -0.07(-4.38%)
Nov 23, 2016 1.600 1.600 1.600 0 +0.04(+2.56%)
Nov 22, 2016 1.620 1.740 1.500 1.560 136,955 -0.07(-4.29%)
Nov 21, 2016 1.780 1.780 1.530 1.630 62,620 -0.08(-4.68%)
Nov 18, 2016 1.750 1.790 1.523 1.710 349,058 -0.31(-15.35%)
Nov 17, 2016 1.940 2.060 1.900 2.020 49,562 +0.11(+5.76%)
Nov 16, 2016 1.890 2.067 1.860 1.910 49,482 -0.05(-2.66%)
Nov 15, 2016 2.100 2.130 1.920 1.962 85,520 -0.18(-8.31%)
Nov 14, 2016 2.150 2.220 2.120 2.140 113,549 +0.02(+0.94%)
Nov 11, 2016 1.910 2.200 1.906 2.120 123,755 +0.17(+8.72%)
Nov 10, 2016 1.930 2.182 1.788 1.950 178,003 +0.02(+1.16%)
Nov 09, 2016 1.790 1.940 1.666 1.928 179,011 +0.28(+16.82%)
Nov 08, 2016 1.690 1.780 1.600 1.650 46,302 -0.07(-4.07%)
Nov 07, 2016 1.720 1.790 1.650 1.720 68,258 +0.07(+4.24%)
Nov 04, 2016 1.510 1.710 1.510 1.650 45,565 +0.09(+5.77%)
Nov 03, 2016 1.660 1.660 1.480 1.560 71,236 -0.07(-4.29%)
Nov 02, 2016 1.770 1.860 1.554 1.630 213,438 -0.24(-12.83%)
Nov 01, 2016 2.030 2.030 1.855 1.870 104,959 -0.14(-6.97%)
Oct 31, 2016 2.230 2.250 2.010 2.010 65,846 -0.24(-10.67%)
Oct 28, 2016 2.380 2.380 2.250 2.250 54,617 -0.11(-4.66%)
Oct 27, 2016 2.480 2.480 2.300 2.360 55,874 -0.12(-4.84%)
Oct 26, 2016 2.560 2.610 2.400 2.480 84,293 +0.03(+1.22%)
Oct 25, 2016 2.390 2.630 2.355 2.450 71,500 +0.06(+2.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.