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 (%)
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%)
Jun 01, 2018 0.2800 0.2899 0.2750 0.2816 255,314 +0.00(+0.57%)
May 31, 2018 0.2710 0.2900 0.2710 0.2800 157,006 +0.01(+3.59%)
May 30, 2018 0.2910 0.2910 0.2550 0.2703 352,160 -0.02(-6.95%)
May 29, 2018 0.2937 0.2947 0.2900 0.2905 224,596 -0.00(-1.09%)
May 25, 2018 0.2937 0.2937 0.2937 0 +0.00(+1.07%)
May 24, 2018 0.2920 0.3000 0.2905 0.2906 383,266 +0.00(+0.03%)
May 23, 2018 0.3150 0.3150 0.2900 0.2905 360,190 -0.01(-3.20%)
May 22, 2018 0.2950 0.3200 0.2875 0.3001 1,391,920 +0.01(+2.18%)
May 21, 2018 0.3000 0.3029 0.2860 0.2937 222,891 -0.01(-2.10%)
May 18, 2018 0.3038 0.3057 0.2850 0.3000 191,216 -0.00(-0.40%)
May 17, 2018 0.3100 0.3154 0.3000 0.3012 230,420 -0.01(-2.05%)
May 16, 2018 0.3100 0.3200 0.2900 0.3075 399,389 -0.00(-0.81%)
May 15, 2018 0.2880 0.3200 0.2880 0.3100 546,931 +0.02(+6.53%)
May 14, 2018 0.3000 0.3168 0.2811 0.2910 697,123 -0.01(-3.00%)
May 11, 2018 0.2800 0.3400 0.2800 0.3000 1,927,085 +0.02(+5.93%)
May 10, 2018 0.2700 0.2920 0.2652 0.2832 880,514 +0.01(+4.89%)
May 09, 2018 0.2755 0.2775 0.2657 0.2700 234,571 +0.00(+0.78%)
May 08, 2018 0.2750 0.2780 0.2657 0.2679 321,467 -0.01(-3.35%)
May 07, 2018 0.2700 0.2865 0.2659 0.2772 1,069,536 +0.01(+3.28%)
May 04, 2018 0.2550 0.2700 0.2550 0.2684 385,454 +0.01(+4.64%)
May 03, 2018 0.2600 0.2698 0.2522 0.2565 207,914 -0.01(-3.16%)
May 02, 2018 0.2650 0.2702 0.2501 0.2649 296,250 -0.01(-1.90%)
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.