Aptose Bioscns (NQ: APTO )

1.660 +0.160 (+10.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 3.160 3.160 3.160 0 +0.31(+10.88%)
Mar 28, 2018 3.260 3.320 2.620 2.850 998,881 -0.47(-14.16%)
Mar 27, 2018 3.510 3.510 3.250 3.320 549,065 -0.17(-4.87%)
Mar 26, 2018 3.600 3.620 3.370 3.490 413,414 -0.06(-1.69%)
Mar 23, 2018 3.740 3.800 3.490 3.550 420,070 -0.10(-2.74%)
Mar 22, 2018 3.820 3.880 3.630 3.650 311,699 -0.17(-4.45%)
Mar 21, 2018 3.800 3.890 3.740 3.820 267,154 +0.06(+1.60%)
Mar 20, 2018 3.650 3.850 3.600 3.760 250,880 +0.12(+3.44%)
Mar 19, 2018 3.680 3.700 3.430 3.635 341,053 -0.04(-0.95%)
Mar 16, 2018 3.740 3.920 3.590 3.670 417,808 -0.06(-1.61%)
Mar 15, 2018 3.850 3.970 3.730 3.730 615,192 -0.02(-0.53%)
Mar 14, 2018 3.690 3.810 3.578 3.750 619,022 +0.14(+3.88%)
Mar 13, 2018 3.450 3.670 3.321 3.610 489,723 +0.16(+4.64%)
Mar 12, 2018 3.310 3.640 3.290 3.450 752,858 +0.17(+5.18%)
Mar 09, 2018 3.160 3.280 3.050 3.280 273,840 +0.16(+5.13%)
Mar 08, 2018 3.400 3.400 3.114 3.120 639,546 -0.20(-6.02%)
Mar 07, 2018 3.350 3.320 1,826,242 +0.14(+4.40%)
Mar 06, 2018 3.010 3.190 3.010 3.180 366,266 +0.22(+7.43%)
Mar 05, 2018 2.800 2.990 2.800 2.960 304,803 +0.16(+5.71%)
Mar 02, 2018 2.730 2.850 2.690 2.800 119,162 +0.06(+2.19%)
Mar 01, 2018 2.820 2.820 2.680 2.740 208,936 -0.05(-1.79%)
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%)
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.