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

Aptose Bioscns (NQ: APTO )

1.210 -0.020 (-1.63%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 30, 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 (%)
Aug 31, 2015 5.360 5.490 5.032 5.400 9,190 +0.12(+2.27%)
Aug 28, 2015 5.080 5.330 4.840 5.280 60,325 +0.28(+5.60%)
Aug 27, 2015 4.960 5.150 4.940 5.000 22,625 +0.03(+0.60%)
Aug 26, 2015 4.840 5.030 4.680 4.970 11,070 +0.23(+4.85%)
Aug 25, 2015 4.750 4.750 4.480 4.740 3,084 +0.06(+1.27%)
Aug 24, 2015 4.500 4.820 4.500 4.681 7,791 -0.42(-8.22%)
Aug 21, 2015 4.870 5.170 4.540 5.100 11,066 +0.17(+3.45%)
Aug 20, 2015 5.180 5.180 4.850 4.930 7,095 -0.17(-3.33%)
Aug 19, 2015 5.040 5.139 4.930 5.100 1,863 +0.00(+0.00%)
Aug 18, 2015 4.980 5.180 4.890 5.100 22,138 +0.07(+1.39%)
Aug 17, 2015 5.100 5.180 5.010 5.030 2,629 -0.17(-3.27%)
Aug 14, 2015 5.400 5.400 5.044 5.200 3,695 -0.21(-3.88%)
Aug 13, 2015 5.350 5.555 5.300 5.410 11,676 +0.08(+1.50%)
Aug 12, 2015 5.260 5.560 4.820 5.330 56,888 -0.09(-1.66%)
Aug 11, 2015 5.550 5.550 5.230 5.420 9,684 -0.13(-2.34%)
Aug 10, 2015 5.650 5.710 5.392 5.550 46,584 -0.10(-1.77%)
Aug 07, 2015 5.510 5.650 5.120 5.650 93,055 +0.15(+2.73%)
Aug 06, 2015 5.100 5.720 4.900 5.500 22,392 +0.38(+7.42%)
Aug 05, 2015 4.900 5.120 4.300 5.120 24,929 +0.64(+14.34%)
Aug 04, 2015 4.520 4.520 4.343 4.478 2,636 -0.03(-0.72%)
Aug 03, 2015 4.570 4.570 4.350 4.510 1,697 -0.06(-1.36%)
Jul 31, 2015 4.430 4.580 4.220 4.572 8,932 +0.16(+3.67%)
Jul 30, 2015 4.312 4.410 4.300 4.410 1,571 +0.08(+1.73%)
Jul 29, 2015 4.550 4.550 4.250 4.335 5,663 -0.15(-3.24%)
Jul 28, 2015 4.560 4.560 4.340 4.480 1,726 +0.03(+0.67%)
Jul 27, 2015 4.460 4.510 4.090 4.450 16,104 +0.00(+0.00%)
Jul 24, 2015 4.350 4.450 4.250 4.450 11,339 +0.04(+0.91%)
Jul 23, 2015 4.410 4.410 4.410 4.410 689 -0.04(-0.90%)
Jul 22, 2015 4.350 4.450 4.350 4.450 12,792 +0.10(+2.30%)
Jul 21, 2015 4.350 4.550 4.290 4.350 7,392 -0.04(-0.91%)
Jul 20, 2015 4.600 4.600 4.297 4.390 18,047 -0.27(-5.81%)
Jul 17, 2015 4.760 4.760 4.600 4.661 7,000 -0.04(-0.84%)
Jul 16, 2015 4.580 4.840 4.580 4.700 11,199 +0.07(+1.51%)
Jul 15, 2015 4.870 4.870 4.601 4.630 10,451 -0.17(-3.54%)
Jul 14, 2015 4.890 4.890 4.690 4.800 5,625 -0.09(-1.84%)
Jul 13, 2015 4.900 4.900 4.750 4.890 16,315 +0.03(+0.62%)
Jul 10, 2015 4.730 4.860 4.720 4.860 10,969 +0.15(+3.19%)
Jul 09, 2015 4.950 4.950 4.630 4.710 14,548 -0.23(-4.66%)
Jul 08, 2015 4.700 5.170 4.530 4.940 32,071 +0.12(+2.49%)
Jul 07, 2015 4.886 4.886 4.750 4.820 22,179 -0.16(-3.21%)
Jul 06, 2015 5.030 5.100 4.970 4.980 32,351 -0.02(-0.40%)
Jul 02, 2015 5.050 5.000 5.000 5.000 8,100 -0.05(-1.03%)
Jul 01, 2015 5.160 5.160 5.010 5.052 6,615 -0.05(-0.94%)
Jun 30, 2015 5.272 5.272 5.070 5.100 2,565 -0.06(-1.16%)
Jun 29, 2015 5.360 5.360 5.060 5.160 10,914 -0.27(-4.97%)
Jun 26, 2015 5.355 5.500 5.320 5.430 12,171 +0.09(+1.69%)
Jun 25, 2015 5.300 5.600 5.300 5.340 20,673 -0.06(-1.11%)
Jun 24, 2015 5.250 5.500 5.250 5.400 22,495 +0.10(+1.89%)
Jun 23, 2015 5.290 5.400 5.250 5.300 13,939 -0.07(-1.22%)
Jun 22, 2015 5.310 5.388 5.171 5.365 13,255 +0.17(+3.18%)
Jun 19, 2015 5.280 5.300 5.190 5.200 6,011 +0.02(+0.39%)
Jun 18, 2015 5.420 5.420 5.180 5.180 5,631 +0.03(+0.58%)
Jun 17, 2015 5.300 5.580 5.150 5.150 1,546 -0.20(-3.74%)
Jun 16, 2015 5.250 5.420 5.210 5.350 20,740 +0.10(+1.90%)
Jun 15, 2015 5.090 5.260 5.010 5.250 25,391 +0.05(+0.96%)
Jun 12, 2015 5.430 5.430 5.020 5.200 15,155 -0.29(-5.28%)
Jun 11, 2015 5.500 5.560 5.480 5.490 14,464 -0.06(-1.08%)
Jun 10, 2015 5.550 5.650 5.550 5.550 6,604 -0.09(-1.60%)
Jun 09, 2015 5.560 5.700 5.560 5.640 3,511 -0.01(-0.18%)
Jun 08, 2015 5.550 5.753 5.550 5.650 6,640 -0.12(-2.11%)
Jun 05, 2015 5.500 5.772 5.500 5.772 9,049 +0.36(+6.69%)
Jun 04, 2015 5.900 5.900 5.402 5.410 14,565 -0.44(-7.52%)
Jun 03, 2015 5.950 5.950 5.820 5.850 15,074 -0.01(-0.17%)
Jun 02, 2015 5.890 6.180 5.820 5.860 93,000 +0.04(+0.69%)
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.