Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptose Bioscns (NQ: APTO )

1.220 -0.010 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 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 30, 2015 5.000 5.140 4.990 5.020 3,231 +0.12(+2.45%)
Jan 29, 2015 4.750 5.040 4.750 4.900 8,484 +0.10(+2.08%)
Jan 28, 2015 4.820 4.850 4.640 4.800 10,416 -0.11(-2.16%)
Jan 27, 2015 4.990 4.993 4.860 4.906 8,916 -0.00(-0.08%)
Jan 26, 2015 5.100 5.100 4.881 4.910 7,429 -0.15(-2.96%)
Jan 23, 2015 5.750 5.750 4.980 5.060 7,185 -0.17(-3.25%)
Jan 22, 2015 5.040 5.290 4.440 5.230 22,541 -0.05(-0.95%)
Jan 21, 2015 5.470 5.570 5.240 5.280 13,058 -0.19(-3.47%)
Jan 20, 2015 5.880 5.880 5.470 5.470 13,618 -0.23(-4.04%)
Jan 16, 2015 5.820 5.820 5.600 5.700 14,759 -0.07(-1.21%)
Jan 15, 2015 6.000 6.000 5.500 5.770 14,087 +0.07(+1.23%)
Jan 14, 2015 5.670 5.710 5.570 5.700 8,623 +0.19(+3.45%)
Jan 13, 2015 5.950 5.950 5.420 5.510 28,296 -0.38(-6.45%)
Jan 12, 2015 6.050 6.050 5.850 5.890 27,011 +0.02(+0.34%)
Jan 09, 2015 5.960 5.960 5.820 5.870 10,056 +0.03(+0.51%)
Jan 08, 2015 6.050 6.400 5.758 5.840 44,551 -0.14(-2.34%)
Jan 07, 2015 6.040 6.100 5.928 5.980 30,101 +0.01(+0.17%)
Jan 06, 2015 6.050 6.050 5.750 5.970 12,279 -0.05(-0.83%)
Jan 05, 2015 6.050 6.050 5.830 6.020 12,343 +0.02(+0.33%)
Jan 02, 2015 5.950 6.040 5.870 6.000 7,634 +0.05(+0.84%)
Dec 31, 2014 5.700 5.950 5.950 5.950 11,700 +0.20(+3.51%)
Dec 30, 2014 5.900 5.900 5.691 5.748 28,679 -0.11(-1.88%)
Dec 29, 2014 5.750 5.920 5.750 5.858 38,381 +0.17(+3.06%)
Dec 26, 2014 5.690 5.728 5.680 5.684 4,055 +0.03(+0.60%)
Dec 24, 2014 5.750 5.650 5.650 5.650 15,300 -0.04(-0.70%)
Dec 23, 2014 5.850 5.850 5.680 5.690 8,798 +0.03(+0.53%)
Dec 22, 2014 6.000 6.050 5.650 5.660 19,374 -0.05(-0.88%)
Dec 19, 2014 5.760 6.115 5.700 5.710 8,165 -0.05(-0.87%)
Dec 18, 2014 7.400 7.400 5.600 5.760 42,186 +0.05(+0.81%)
Dec 17, 2014 5.620 5.714 5.618 5.714 1,467 +0.09(+1.53%)
Dec 16, 2014 5.830 5.830 5.620 5.628 2,632 -0.20(-3.46%)
Dec 15, 2014 6.480 6.480 5.774 5.830 13,275 -0.63(-9.75%)
Dec 12, 2014 6.630 6.630 6.250 6.460 11,198 -0.17(-2.56%)
Dec 11, 2014 6.940 6.940 6.630 6.630 3,673 +0.08(+1.22%)
Dec 10, 2014 7.000 7.000 6.550 6.550 11,558 -0.19(-2.82%)
Dec 09, 2014 7.400 7.400 6.740 6.740 18,726 -0.16(-2.32%)
Dec 08, 2014 7.110 7.310 6.900 6.900 10,630 -0.18(-2.54%)
Dec 05, 2014 7.350 7.449 7.045 7.080 13,141 -0.07(-0.98%)
Dec 04, 2014 7.400 7.400 7.090 7.150 5,840 -0.14(-1.92%)
Dec 03, 2014 7.200 7.309 7.200 7.290 6,721 +0.09(+1.25%)
Dec 02, 2014 7.400 7.400 6.998 7.200 13,951 +0.00(+0.00%)
Dec 01, 2014 7.400 7.400 7.150 7.200 13,667 -0.06(-0.83%)
Nov 28, 2014 7.500 7.500 7.200 7.260 11,794 -0.14(-1.89%)
Nov 26, 2014 7.450 7.400 7.400 7.400 27,200 +0.22(+3.06%)
Nov 25, 2014 7.300 7.300 7.060 7.180 12,035 +0.00(+0.00%)
Nov 24, 2014 6.840 7.390 6.840 7.180 4,029 +0.53(+7.97%)
Nov 21, 2014 6.540 6.890 5.870 6.650 47,075 +0.14(+2.15%)
Nov 20, 2014 6.810 6.810 6.370 6.510 17,568 -0.20(-2.95%)
Nov 19, 2014 6.940 6.940 6.708 6.708 3,857 -0.05(-0.76%)
Nov 18, 2014 6.901 6.901 6.759 6.759 2,214 +0.13(+1.95%)
Nov 17, 2014 6.630 6.630 6.630 6.630 215 -0.07(-1.04%)
Nov 14, 2014 7.180 7.220 6.700 6.700 2,688 -0.28(-4.01%)
Nov 13, 2014 6.570 7.160 6.570 6.980 3,843 +0.25(+3.71%)
Nov 12, 2014 7.000 7.000 6.450 6.730 8,636 -0.26(-3.72%)
Nov 11, 2014 7.020 7.024 6.838 6.990 13,150 -0.26(-3.59%)
Nov 10, 2014 7.450 7.450 7.050 7.250 4,447 -0.15(-2.03%)
Nov 07, 2014 7.450 7.450 7.400 7.400 3,356 +0.15(+2.13%)
Nov 06, 2014 7.197 7.246 7.197 7.246 287 +0.05(+0.64%)
Nov 05, 2014 6.810 7.200 6.630 7.200 4,943 +0.27(+3.90%)
Nov 04, 2014 7.061 7.061 6.850 6.930 1,668 -0.08(-1.14%)
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.