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

Aptose Bioscns (NQ: APTO )

1.231 -0.039 (-3.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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 (%)
Mar 31, 2016 2.710 3.030 2.640 3.000 10,740 +0.29(+10.80%)
Mar 30, 2016 2.851 2.950 2.360 2.708 88,237 -0.38(-12.19%)
Mar 29, 2016 3.130 3.140 2.960 3.083 8,618 +0.03(+1.10%)
Mar 28, 2016 3.150 3.222 3.030 3.050 19,452 -0.05(-1.61%)
Mar 24, 2016 2.950 3.100 3.100 3.100 6,300 +0.02(+0.69%)
Mar 23, 2016 2.950 3.140 2.905 3.079 28,231 +0.13(+4.37%)
Mar 22, 2016 2.750 2.990 2.660 2.950 12,904 +0.20(+7.27%)
Mar 21, 2016 2.740 2.760 2.660 2.750 6,828 +0.10(+3.77%)
Mar 18, 2016 2.470 2.700 1.930 2.650 81,832 +0.08(+3.11%)
Mar 17, 2016 2.550 2.600 2.500 2.570 3,014 +0.07(+2.80%)
Mar 16, 2016 2.600 2.610 2.460 2.500 6,319 -0.05(-1.96%)
Mar 15, 2016 2.690 2.690 2.502 2.550 8,971 -0.01(-0.43%)
Mar 14, 2016 2.590 2.600 2.550 2.561 5,585 -0.08(-2.99%)
Mar 11, 2016 3.000 3.000 2.573 2.640 2,657 +0.02(+0.76%)
Mar 10, 2016 2.690 2.690 2.610 2.620 2,213 -0.08(-2.96%)
Mar 09, 2016 2.710 2.800 2.680 2.700 5,705 -0.07(-2.53%)
Mar 08, 2016 2.860 2.860 2.695 2.770 8,056 -0.06(-2.12%)
Mar 07, 2016 2.680 2.980 2.680 2.830 10,544 +0.15(+5.64%)
Mar 04, 2016 2.750 2.800 2.648 2.679 4,052 +0.06(+2.25%)
Mar 03, 2016 2.650 2.700 2.600 2.620 7,036 -0.02(-0.76%)
Mar 02, 2016 2.640 2.643 2.560 2.640 3,373 -0.06(-2.22%)
Mar 01, 2016 2.800 2.840 2.500 2.700 4,744 -0.07(-2.53%)
Feb 29, 2016 2.770 2.770 2.770 2.770 728 -0.01(-0.36%)
Feb 26, 2016 2.840 2.850 2.780 2.780 3,350 -0.04(-1.42%)
Feb 25, 2016 3.000 3.000 2.820 2.820 2,037 -0.18(-6.00%)
Feb 24, 2016 2.940 3.000 2.440 3.000 6,744 +0.04(+1.35%)
Feb 23, 2016 2.930 2.970 2.840 2.960 3,180 +0.04(+1.36%)
Feb 22, 2016 2.960 3.000 2.890 2.920 9,811 -0.01(-0.33%)
Feb 19, 2016 2.890 2.940 2.651 2.930 15,272 +0.18(+6.55%)
Feb 18, 2016 2.780 2.800 2.720 2.750 10,247 +0.08(+3.00%)
Feb 17, 2016 2.660 2.710 2.570 2.670 13,231 +0.06(+2.30%)
Feb 16, 2016 2.700 2.700 2.530 2.610 8,662 +0.00(+0.17%)
Feb 12, 2016 2.520 2.606 2.606 2.606 12,000 +0.19(+7.67%)
Feb 11, 2016 2.330 2.482 2.240 2.420 7,703 +0.05(+2.11%)
Feb 10, 2016 2.360 2.370 2.270 2.370 7,550 +0.06(+2.60%)
Feb 09, 2016 2.798 2.798 2.260 2.310 20,549 -0.32(-12.17%)
Feb 08, 2016 2.870 2.870 2.430 2.630 13,942 -0.13(-4.71%)
Feb 05, 2016 2.821 2.840 2.540 2.760 22,736 -0.13(-4.50%)
Feb 04, 2016 2.820 3.010 2.820 2.890 7,562 -0.05(-1.70%)
Feb 03, 2016 2.950 2.977 2.840 2.940 7,168 +0.02(+0.68%)
Feb 02, 2016 2.850 2.950 2.798 2.920 13,378 +0.03(+1.04%)
Feb 01, 2016 2.920 2.975 2.750 2.890 26,354 -0.05(-1.70%)
Jan 29, 2016 2.910 3.000 2.901 2.940 13,301 -0.03(-1.01%)
Jan 28, 2016 3.070 3.070 2.880 2.970 20,570 +0.05(+1.71%)
Jan 27, 2016 3.410 3.410 2.739 2.920 32,472 +0.02(+0.69%)
Jan 26, 2016 2.610 2.900 2.580 2.900 28,923 +0.34(+13.28%)
Jan 25, 2016 2.540 2.850 2.450 2.560 17,307 +0.07(+2.81%)
Jan 22, 2016 2.380 2.500 2.360 2.490 20,152 +0.22(+9.70%)
Jan 21, 2016 2.200 2.280 2.150 2.270 9,200 +0.13(+6.07%)
Jan 20, 2016 2.060 2.140 2.050 2.140 4,983 +0.07(+3.38%)
Jan 19, 2016 2.210 2.210 2.060 2.070 10,040 -0.05(-2.36%)
Jan 15, 2016 2.110 2.120 2.120 2.120 6,400 +0.02(+0.95%)
Jan 14, 2016 2.056 2.138 2.056 2.100 3,591 -0.01(-0.47%)
Jan 13, 2016 2.160 2.170 2.030 2.110 8,573 -0.05(-2.31%)
Jan 12, 2016 2.370 2.370 2.100 2.160 14,006 -0.12(-5.26%)
Jan 11, 2016 2.400 2.485 2.250 2.280 8,457 -0.04(-1.72%)
Jan 08, 2016 2.350 2.350 2.200 2.320 11,445 +0.02(+0.87%)
Jan 07, 2016 2.260 2.300 2.060 2.300 17,088 -0.01(-0.43%)
Jan 06, 2016 2.440 2.440 2.280 2.310 6,170 -0.17(-6.85%)
Jan 05, 2016 2.520 2.610 2.410 2.480 16,269 -0.08(-3.13%)
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.