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 (%)
May 31, 2016 2.670 2.740 2.630 2.690 6,017 +0.03(+1.13%)
May 27, 2016 2.710 2.660 2.660 2.660 3,100 -0.04(-1.48%)
May 26, 2016 2.750 2.750 2.690 2.700 3,272 -0.03(-1.10%)
May 25, 2016 2.680 2.750 2.680 2.730 15,880 +0.04(+1.49%)
May 24, 2016 2.720 2.800 2.690 2.690 7,241 -0.04(-1.63%)
May 23, 2016 2.770 2.770 2.690 2.735 1,559 +0.02(+0.91%)
May 20, 2016 2.700 2.770 2.700 2.710 10,626 -0.02(-0.73%)
May 19, 2016 2.720 2.780 2.600 2.730 27,222 -0.01(-0.36%)
May 18, 2016 2.760 2.805 2.680 2.740 11,318 -0.01(-0.36%)
May 17, 2016 2.640 2.830 2.600 2.750 31,838 +0.15(+5.77%)
May 16, 2016 2.600 2.620 2.570 2.600 12,642 +0.03(+1.17%)
May 13, 2016 2.560 2.596 2.510 2.570 7,224 -0.03(-1.15%)
May 12, 2016 2.570 2.600 2.470 2.600 8,555 +0.03(+1.17%)
May 11, 2016 2.500 2.620 2.440 2.570 15,279 -0.01(-0.39%)
May 10, 2016 2.460 2.580 2.420 2.580 16,935 +0.28(+12.17%)
May 09, 2016 2.480 2.690 2.300 2.300 12,320 -0.19(-7.63%)
May 06, 2016 2.540 2.661 2.460 2.490 17,604 -0.11(-4.23%)
May 05, 2016 2.540 2.650 2.540 2.600 40,937 -0.05(-1.89%)
May 04, 2016 2.510 2.800 2.420 2.650 59,467 +0.11(+4.33%)
May 03, 2016 2.480 2.550 2.480 2.540 22,144 +0.09(+3.67%)
May 02, 2016 2.540 2.540 2.440 2.450 7,021 +0.01(+0.41%)
Apr 29, 2016 2.420 2.460 2.330 2.440 15,406 +0.04(+1.67%)
Apr 28, 2016 2.400 2.520 2.380 2.400 10,617 -0.05(-2.04%)
Apr 27, 2016 2.480 2.480 2.390 2.450 18,191 +0.01(+0.41%)
Apr 26, 2016 2.490 2.490 2.400 2.440 11,810 -0.04(-1.61%)
Apr 25, 2016 2.550 2.550 2.480 2.480 22,579 -0.05(-1.98%)
Apr 22, 2016 2.660 2.660 2.490 2.530 35,713 -0.09(-3.44%)
Apr 21, 2016 2.680 2.790 2.550 2.620 19,578 -0.03(-1.13%)
Apr 20, 2016 2.540 2.650 2.540 2.650 26,016 +0.11(+4.33%)
Apr 19, 2016 2.620 2.650 2.540 2.540 15,397 -0.09(-3.42%)
Apr 18, 2016 2.620 2.640 2.570 2.630 18,296 +0.05(+1.94%)
Apr 15, 2016 2.650 2.730 2.570 2.580 16,436 -0.12(-4.44%)
Apr 14, 2016 2.630 2.746 2.590 2.700 29,923 +0.09(+3.45%)
Apr 13, 2016 2.670 2.670 2.580 2.610 12,287 -0.03(-1.14%)
Apr 12, 2016 2.740 2.750 2.550 2.640 11,435 -0.11(-4.00%)
Apr 11, 2016 2.650 2.760 2.650 2.750 4,456 +0.08(+2.99%)
Apr 08, 2016 2.690 2.690 2.590 2.670 12,252 +0.00(+0.00%)
Apr 07, 2016 2.680 2.690 2.530 2.670 20,188 +0.11(+4.30%)
Apr 06, 2016 2.630 2.690 2.560 2.560 16,594 +0.04(+1.59%)
Apr 05, 2016 2.680 2.726 2.520 2.520 70,132 -0.21(-7.69%)
Apr 04, 2016 2.860 2.921 2.620 2.730 61,745 -0.20(-6.83%)
Apr 01, 2016 2.840 3.010 2.815 2.930 22,167 -0.07(-2.33%)
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%)
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.