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 (%)
Sep 29, 2017 1.500 1.500 1.440 1.480 152,707 -0.01(-0.67%)
Sep 28, 2017 1.500 1.520 1.450 1.490 132,341 +0.00(+0.00%)
Sep 27, 2017 1.490 1.530 1.440 1.490 334,025 +0.02(+1.36%)
Sep 26, 2017 1.610 1.617 1.470 1.470 385,673 -0.15(-9.26%)
Sep 25, 2017 1.630 1.650 1.600 1.620 104,612 +0.00(+0.00%)
Sep 22, 2017 1.660 1.660 1.600 1.620 110,390 +0.00(+0.00%)
Sep 21, 2017 1.620 1.690 1.540 1.620 315,233 -0.03(-1.82%)
Sep 20, 2017 1.700 1.700 1.620 1.650 300,573 -0.02(-1.20%)
Sep 19, 2017 1.670 1.720 1.600 1.670 251,529 +0.00(+0.00%)
Sep 18, 2017 1.600 1.700 1.561 1.670 327,665 +0.08(+5.03%)
Sep 15, 2017 1.600 1.500 1.590 382,070 +0.05(+3.25%)
Sep 14, 2017 1.470 1.540 1.470 1.540 128,985 +0.04(+2.67%)
Sep 13, 2017 1.490 1.550 1.441 1.500 550,544 +0.06(+4.17%)
Sep 12, 2017 1.700 1.750 1.430 1.440 1,468,285 -0.19(-11.66%)
Sep 11, 2017 1.550 1.660 1.490 1.630 844,015 +0.13(+8.67%)
Sep 08, 2017 1.510 1.510 1.420 1.500 282,143 +0.05(+3.45%)
Sep 07, 2017 1.480 1.560 1.450 1.450 609,666 +0.03(+2.11%)
Sep 06, 2017 1.450 1.450 1.385 1.420 220,649 +0.00(+0.00%)
Sep 05, 2017 1.440 1.470 1.410 1.420 164,133 -0.06(-4.05%)
Sep 01, 2017 1.420 1.480 1.410 1.480 143,512 +0.08(+5.71%)
Aug 31, 2017 1.400 1.439 1.380 1.400 190,801 +0.00(+0.00%)
Aug 30, 2017 1.440 1.450 1.380 1.400 107,150 -0.03(-2.10%)
Aug 29, 2017 1.410 1.440 1.360 1.430 101,472 +0.03(+2.14%)
Aug 28, 2017 1.380 1.430 1.380 1.400 151,517 +0.02(+1.45%)
Aug 25, 2017 1.370 1.490 1.370 1.380 247,629 -0.01(-0.72%)
Aug 24, 2017 1.450 1.480 1.360 1.390 309,364 -0.04(-2.80%)
Aug 23, 2017 1.450 1.450 1.400 1.430 162,731 -0.04(-2.72%)
Aug 22, 2017 1.460 1.500 1.450 1.470 177,078 +0.00(+0.00%)
Aug 21, 2017 1.450 1.480 1.450 1.470 45,916 +0.01(+0.68%)
Aug 18, 2017 1.500 1.520 1.445 1.460 110,358 -0.03(-2.01%)
Aug 17, 2017 1.450 1.500 1.450 1.490 223,767 +0.04(+2.76%)
Aug 16, 2017 1.500 1.547 1.440 1.450 157,924 -0.03(-2.03%)
Aug 15, 2017 1.490 1.540 1.430 1.480 158,001 +0.02(+1.36%)
Aug 14, 2017 1.430 1.510 1.430 1.460 171,255 +0.01(+0.70%)
Aug 11, 2017 1.550 1.590 1.440 1.450 364,621 -0.15(-9.38%)
Aug 10, 2017 1.600 1.610 1.540 1.600 171,005 +0.00(+0.00%)
Aug 09, 2017 1.640 1.640 1.471 1.600 364,901 -0.05(-3.03%)
Aug 08, 2017 1.690 1.750 1.610 1.650 246,555 -0.04(-2.52%)
Aug 07, 2017 1.650 1.750 1.600 1.693 633,393 +0.06(+3.85%)
Aug 04, 2017 1.520 1.630 1.520 1.630 335,821 +0.11(+7.17%)
Aug 03, 2017 1.470 1.540 1.470 1.521 292,923 +0.05(+3.47%)
Aug 02, 2017 1.500 1.520 1.420 1.470 131,387 -0.00(-0.05%)
Aug 01, 2017 1.420 1.500 1.370 1.471 206,242 +0.04(+2.85%)
Jul 31, 2017 1.460 1.460 1.390 1.430 164,073 -0.02(-1.38%)
Jul 28, 2017 1.350 1.450 1.311 1.450 493,789 +0.00(+0.00%)
Jul 27, 2017 1.560 1.569 1.430 1.450 266,468 -0.08(-5.23%)
Jul 26, 2017 1.520 1.600 1.480 1.530 291,797 +0.04(+2.68%)
Jul 25, 2017 1.500 1.520 1.460 1.490 145,127 +0.00(+0.00%)
Jul 24, 2017 1.450 1.500 1.440 1.490 100,806 +0.06(+4.20%)
Jul 21, 2017 1.340 1.520 1.310 1.430 401,477 +0.09(+6.72%)
Jul 20, 2017 1.400 1.300 1.340 200,885 -0.04(-2.90%)
Jul 19, 2017 1.380 1.420 1.330 1.380 271,009 +0.01(+0.73%)
Jul 18, 2017 1.440 1.480 1.325 1.370 358,855 -0.08(-5.52%)
Jul 17, 2017 1.640 1.750 1.410 1.450 990,131 -0.17(-10.49%)
Jul 14, 2017 1.600 1.658 1.561 1.620 352,442 -0.02(-1.22%)
Jul 13, 2017 1.520 1.660 1.520 1.640 886,255 +0.12(+7.89%)
Jul 12, 2017 1.470 1.550 1.460 1.520 399,895 +0.06(+4.11%)
Jul 11, 2017 1.430 1.460 1.370 1.460 181,966 +0.06(+4.29%)
Jul 10, 2017 1.420 1.460 1.380 1.400 214,189 +0.02(+1.45%)
Jul 07, 2017 1.330 1.400 1.270 1.380 304,209 +0.05(+3.75%)
Jul 06, 2017 1.400 1.405 1.330 1.330 209,509 -0.10(-6.99%)
Jul 05, 2017 1.450 1.540 1.350 1.430 621,412 -0.03(-2.05%)
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.