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

Aptose Bioscns (NQ: APTO )

1.220 +0.060 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 2.750 2.800 2.710 2.790 75,636 +0.03(+1.09%)
Feb 27, 2018 2.780 2.809 2.680 2.760 100,749 +0.02(+0.73%)
Feb 26, 2018 2.700 2.893 2.700 2.740 270,778 +0.05(+1.86%)
Feb 23, 2018 2.630 2.770 2.592 2.690 154,311 +0.06(+2.28%)
Feb 22, 2018 2.730 2.730 2.610 2.630 85,369 -0.10(-3.66%)
Feb 21, 2018 2.720 2.760 2.660 2.730 119,373 +0.05(+1.87%)
Feb 20, 2018 2.680 2.730 2.643 2.680 117,954 +0.00(+0.00%)
Feb 16, 2018 2.680 2.680 2.680 0 -0.01(-0.37%)
Feb 15, 2018 2.740 2.740 2.630 2.690 200,842 -0.01(-0.37%)
Feb 14, 2018 2.790 2.700 2.700 202,334 -0.11(-3.91%)
Feb 13, 2018 2.840 2.840 2.730 2.810 141,992 -0.03(-1.06%)
Feb 12, 2018 2.810 2.940 2.720 2.840 293,524 +0.07(+2.53%)
Feb 09, 2018 2.660 2.870 2.590 2.770 536,526 +0.15(+5.73%)
Feb 08, 2018 2.750 2.750 2.510 2.620 380,477 -0.16(-5.76%)
Feb 07, 2018 2.820 2.893 2.650 2.780 342,575 -0.03(-1.07%)
Feb 06, 2018 2.520 2.830 2.520 2.810 384,702 +0.11(+4.11%)
Feb 05, 2018 2.990 3.000 2.690 2.699 987,325 -0.29(-9.73%)
Feb 02, 2018 3.000 3.000 2.850 2.990 467,403 +0.06(+2.05%)
Feb 01, 2018 3.000 3.028 2.830 2.930 584,394 -0.09(-2.98%)
Jan 31, 2018 3.030 3.160 3.000 3.020 123,806 -0.01(-0.33%)
Jan 30, 2018 3.040 3.080 2.950 3.030 431,726 -0.12(-3.81%)
Jan 29, 2018 3.100 3.270 3.100 3.150 388,207 +0.01(+0.32%)
Jan 26, 2018 3.450 3.530 2.910 3.140 968,332 -0.27(-7.92%)
Jan 25, 2018 3.770 3.780 3.300 3.410 621,561 -0.24(-6.58%)
Jan 24, 2018 3.450 3.900 3.400 3.650 1,077,242 +0.22(+6.41%)
Jan 23, 2018 3.350 3.450 3.160 3.430 800,403 +0.11(+3.31%)
Jan 22, 2018 3.100 3.340 3.100 3.320 1,216,476 +0.25(+8.14%)
Jan 19, 2018 2.900 3.090 2.780 3.070 1,079,020 +0.27(+9.64%)
Jan 18, 2018 2.810 2.900 2.720 2.800 381,475 -0.02(-0.71%)
Jan 17, 2018 2.900 2.900 2.760 2.820 720,398 +0.02(+0.71%)
Jan 16, 2018 2.750 2.899 2.670 2.800 1,585,220 +0.32(+12.90%)
Jan 12, 2018 2.480 2.480 2.480 0 +0.14(+5.98%)
Jan 11, 2018 2.260 2.380 2.260 2.340 252,808 +0.05(+2.18%)
Jan 10, 2018 2.250 2.310 2.250 2.290 160,743 +0.06(+2.69%)
Jan 09, 2018 2.300 2.330 2.220 2.230 308,014 -0.04(-1.77%)
Jan 08, 2018 2.230 2.290 2.225 2.270 200,388 +0.05(+2.26%)
Jan 05, 2018 2.240 2.280 2.150 2.220 283,068 -0.01(-0.45%)
Jan 04, 2018 2.250 2.290 2.160 2.230 359,986 -0.07(-3.04%)
Jan 03, 2018 2.280 2.350 2.240 2.300 235,818 +0.04(+1.77%)
Jan 02, 2018 2.250 2.320 2.214 2.260 311,302 +0.02(+0.89%)
Dec 29, 2017 2.240 2.240 2.240 0 -0.01(-0.44%)
Dec 28, 2017 2.050 2.398 2.050 2.250 889,543 +0.20(+9.76%)
Dec 27, 2017 2.150 2.280 2.000 2.050 1,058,463 -0.26(-11.26%)
Dec 26, 2017 2.150 2.580 2.035 2.310 7,616,953 +0.53(+29.78%)
Dec 22, 2017 1.710 1.780 1.700 1.780 224,827 +0.03(+1.71%)
Dec 21, 2017 1.730 1.750 1.700 1.750 139,732 +0.01(+0.57%)
Dec 20, 2017 1.690 1.750 1.690 1.740 192,033 +0.02(+1.16%)
Dec 19, 2017 1.830 1.830 1.700 1.720 430,040 -0.06(-3.37%)
Dec 18, 2017 1.870 1.870 1.770 1.780 180,215 -0.04(-2.20%)
Dec 15, 2017 1.800 1.880 1.750 1.820 356,834 +0.07(+4.00%)
Dec 14, 2017 1.710 1.800 1.700 1.750 212,944 +0.03(+1.74%)
Dec 13, 2017 1.810 1.840 1.680 1.720 585,617 -0.08(-4.44%)
Dec 12, 2017 2.000 2.170 1.750 1.800 834,137 -0.17(-8.63%)
Dec 11, 2017 2.000 2.000 1.870 1.970 409,458 +0.02(+1.03%)
Dec 08, 2017 1.890 1.990 1.830 1.950 298,727 +0.08(+4.56%)
Dec 07, 2017 1.800 1.890 1.800 1.865 161,249 +0.07(+4.19%)
Dec 06, 2017 1.800 1.830 1.680 1.790 402,080 -0.02(-1.10%)
Dec 05, 2017 1.910 1.971 1.800 1.810 278,674 -0.08(-4.23%)
Dec 04, 2017 2.010 2.020 1.860 1.890 296,131 -0.12(-5.97%)
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.