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 (%)
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%)
Jun 01, 2015 5.640 5.820 5.637 5.820 11,732 +0.18(+3.19%)
May 29, 2015 5.730 5.780 5.550 5.640 25,869 -0.16(-2.76%)
May 28, 2015 5.880 6.010 5.800 5.800 4,088 -0.11(-1.93%)
May 27, 2015 5.660 5.987 5.660 5.914 14,136 +0.27(+4.86%)
May 26, 2015 6.160 6.160 5.640 5.640 15,156 -0.31(-5.21%)
May 22, 2015 6.300 5.950 5.950 5.950 44,600 -0.40(-6.30%)
May 21, 2015 6.120 6.350 6.000 6.350 17,467 +0.03(+0.47%)
May 20, 2015 6.050 6.340 6.000 6.320 13,403 +0.17(+2.76%)
May 19, 2015 6.460 6.460 6.030 6.150 26,527 -0.25(-3.91%)
May 18, 2015 6.000 6.400 5.810 6.400 11,661 +0.30(+4.92%)
May 15, 2015 5.990 6.290 5.990 6.100 3,781 +0.04(+0.66%)
May 14, 2015 6.050 6.080 6.050 6.060 2,445 -0.02(-0.33%)
May 13, 2015 5.980 6.200 5.980 6.080 10,538 +0.00(+0.00%)
May 12, 2015 6.000 6.080 5.850 6.080 21,529 +0.04(+0.66%)
May 11, 2015 5.750 6.040 5.750 6.040 8,076 +0.02(+0.33%)
May 08, 2015 6.070 6.226 5.600 6.020 22,684 +0.15(+2.56%)
May 07, 2015 5.510 6.400 5.350 5.870 20,662 +0.50(+9.21%)
May 06, 2015 6.460 6.460 5.300 5.375 6,299 -0.04(-0.65%)
May 05, 2015 5.410 5.550 5.380 5.410 11,552 -0.05(-0.92%)
May 04, 2015 5.650 5.650 5.350 5.460 15,264 -0.11(-1.97%)
May 01, 2015 5.550 5.594 5.500 5.570 13,916 -0.06(-1.07%)
Apr 30, 2015 5.750 5.810 5.510 5.630 29,370 -0.37(-6.17%)
Apr 29, 2015 6.140 6.154 5.750 6.000 28,382 -0.06(-1.06%)
Apr 28, 2015 6.210 6.210 5.920 6.064 10,606 -0.01(-0.21%)
Apr 27, 2015 6.470 6.470 5.750 6.077 32,397 -0.29(-4.60%)
Apr 24, 2015 6.450 6.630 6.280 6.370 47,580 -0.01(-0.16%)
Apr 23, 2015 5.932 6.380 5.780 6.380 50,504 +0.44(+7.41%)
Apr 22, 2015 6.520 6.595 5.870 5.940 49,992 -0.53(-8.19%)
Apr 21, 2015 6.510 6.550 6.470 6.470 18,462 -0.08(-1.22%)
Apr 20, 2015 6.580 6.600 6.512 6.550 8,554 +0.06(+0.92%)
Apr 17, 2015 6.470 6.500 6.333 6.490 15,014 -0.08(-1.16%)
Apr 16, 2015 6.480 6.580 6.364 6.566 11,434 +0.09(+1.33%)
Apr 15, 2015 6.510 6.550 6.260 6.480 6,903 +0.08(+1.25%)
Apr 14, 2015 6.270 6.500 6.150 6.400 47,944 +0.18(+2.89%)
Apr 13, 2015 6.430 6.610 6.140 6.220 40,190 -0.11(-1.81%)
Apr 10, 2015 6.330 6.370 6.190 6.335 26,772 +0.09(+1.52%)
Apr 09, 2015 6.190 6.260 5.860 6.240 24,454 +0.17(+2.80%)
Apr 08, 2015 5.630 6.492 5.630 6.070 46,402 +0.38(+6.68%)
Apr 07, 2015 5.590 5.690 5.530 5.690 33,359 +0.09(+1.61%)
Apr 06, 2015 5.370 5.710 5.370 5.600 20,116 +0.19(+3.51%)
Apr 02, 2015 5.620 5.410 5.410 5.410 49,800 -0.16(-2.87%)
Apr 01, 2015 5.340 5.570 5.310 5.570 13,226 +0.15(+2.77%)
Mar 31, 2015 5.490 5.520 5.420 5.420 5,164 -0.10(-1.81%)
Mar 30, 2015 5.610 5.790 5.500 5.520 25,889 +0.00(+0.00%)
Mar 27, 2015 5.410 5.600 5.360 5.520 32,618 +0.15(+2.74%)
Mar 26, 2015 5.350 5.468 5.000 5.373 58,562 -0.10(-1.87%)
Mar 25, 2015 5.675 5.740 5.420 5.475 18,319 -0.23(-4.11%)
Mar 24, 2015 5.850 5.850 5.594 5.710 21,386 -0.04(-0.70%)
Mar 23, 2015 5.840 5.840 5.420 5.750 73,047 +0.03(+0.52%)
Mar 20, 2015 6.000 6.000 5.640 5.720 35,613 -0.28(-4.67%)
Mar 19, 2015 5.810 6.000 5.776 6.000 8,086 +0.08(+1.35%)
Mar 18, 2015 6.000 6.000 5.580 5.920 25,199 -0.08(-1.33%)
Mar 17, 2015 6.230 6.230 5.900 6.000 44,845 -0.04(-0.66%)
Mar 16, 2015 6.450 6.450 5.870 6.040 35,985 -0.12(-1.95%)
Mar 13, 2015 6.600 6.814 6.137 6.160 48,065 -0.34(-5.23%)
Mar 12, 2015 6.590 6.590 6.220 6.500 57,158 +0.07(+1.09%)
Mar 11, 2015 6.350 6.430 6.270 6.430 36,480 +0.05(+0.78%)
Mar 10, 2015 6.380 6.479 6.090 6.380 71,038 +0.15(+2.41%)
Mar 09, 2015 5.890 6.280 5.700 6.230 89,925 +0.47(+8.16%)
Mar 06, 2015 5.830 5.830 5.692 5.760 80,022 +0.11(+1.95%)
Mar 05, 2015 5.760 5.830 5.620 5.650 53,562 +0.12(+2.17%)
Mar 04, 2015 5.950 5.782 5.519 5.530 53,125 -0.25(-4.35%)
Mar 03, 2015 5.600 5.950 5.430 5.782 85,669 +0.26(+4.74%)
Mar 02, 2015 5.000 5.650 4.958 5.520 71,162 +0.55(+11.07%)
Feb 27, 2015 5.000 5.020 4.850 4.970 55,235 +0.18(+3.76%)
Feb 26, 2015 4.700 4.850 4.610 4.790 82,717 +0.17(+3.68%)
Feb 25, 2015 4.540 4.650 4.410 4.620 35,952 +0.04(+0.87%)
Feb 24, 2015 4.700 4.700 4.521 4.580 25,175 -0.03(-0.56%)
Feb 23, 2015 4.560 4.630 4.518 4.606 16,421 -0.02(-0.39%)
Feb 20, 2015 4.560 4.676 4.560 4.624 3,761 +0.01(+0.15%)
Feb 19, 2015 4.700 4.800 4.610 4.617 25,560 +0.11(+2.38%)
Feb 18, 2015 4.800 4.800 4.510 4.510 9,866 -0.19(-4.02%)
Feb 17, 2015 4.990 4.990 4.660 4.699 34,662 +0.05(+1.05%)
Feb 13, 2015 4.250 4.650 4.650 4.650 80,500 +0.43(+10.19%)
Feb 12, 2015 4.400 4.400 4.220 4.220 12,163 -0.09(-2.09%)
Feb 11, 2015 4.230 4.310 4.040 4.310 33,712 -0.03(-0.65%)
Feb 10, 2015 4.750 4.750 4.220 4.338 17,393 -0.28(-6.11%)
Feb 09, 2015 4.760 4.844 4.610 4.620 12,175 -0.23(-4.74%)
Feb 06, 2015 5.220 5.220 4.720 4.850 20,003 -0.19(-3.77%)
Feb 05, 2015 5.100 5.350 4.900 5.040 41,035 -0.06(-1.18%)
Feb 04, 2015 5.350 5.350 5.000 5.100 19,400 +0.10(+2.00%)
Feb 03, 2015 5.350 5.350 4.950 5.000 14,421 -0.20(-3.85%)
Feb 02, 2015 5.420 5.420 4.910 5.200 5,713 +0.18(+3.59%)
Jan 30, 2015 5.000 5.140 4.990 5.020 3,231 +0.12(+2.45%)
Jan 29, 2015 4.750 5.040 4.750 4.900 8,484 +0.10(+2.08%)
Jan 28, 2015 4.820 4.850 4.640 4.800 10,416 -0.11(-2.16%)
Jan 27, 2015 4.990 4.993 4.860 4.906 8,916 -0.00(-0.08%)
Jan 26, 2015 5.100 5.100 4.881 4.910 7,429 -0.15(-2.96%)
Jan 23, 2015 5.750 5.750 4.980 5.060 7,185 -0.17(-3.25%)
Jan 22, 2015 5.040 5.290 4.440 5.230 22,541 -0.05(-0.95%)
Jan 21, 2015 5.470 5.570 5.240 5.280 13,058 -0.19(-3.47%)
Jan 20, 2015 5.880 5.880 5.470 5.470 13,618 -0.23(-4.04%)
Jan 16, 2015 5.820 5.820 5.600 5.700 14,759 -0.07(-1.21%)
Jan 15, 2015 6.000 6.000 5.500 5.770 14,087 +0.07(+1.23%)
Jan 14, 2015 5.670 5.710 5.570 5.700 8,623 +0.19(+3.45%)
Jan 13, 2015 5.950 5.950 5.420 5.510 28,296 -0.38(-6.45%)
Jan 12, 2015 6.050 6.050 5.850 5.890 27,011 +0.02(+0.34%)
Jan 09, 2015 5.960 5.960 5.820 5.870 10,056 +0.03(+0.51%)
Jan 08, 2015 6.050 6.400 5.758 5.840 44,551 -0.14(-2.34%)
Jan 07, 2015 6.040 6.100 5.928 5.980 30,101 +0.01(+0.17%)
Jan 06, 2015 6.050 6.050 5.750 5.970 12,279 -0.05(-0.83%)
Jan 05, 2015 6.050 6.050 5.830 6.020 12,343 +0.02(+0.33%)
Jan 02, 2015 5.950 6.040 5.870 6.000 7,634 +0.05(+0.84%)
Dec 31, 2014 5.700 5.950 5.950 5.950 11,700 +0.20(+3.51%)
Dec 30, 2014 5.900 5.900 5.691 5.748 28,679 -0.11(-1.88%)
Dec 29, 2014 5.750 5.920 5.750 5.858 38,381 +0.17(+3.06%)
Dec 26, 2014 5.690 5.728 5.680 5.684 4,055 +0.03(+0.60%)
Dec 24, 2014 5.750 5.650 5.650 5.650 15,300 -0.04(-0.70%)
Dec 23, 2014 5.850 5.850 5.680 5.690 8,798 +0.03(+0.53%)
Dec 22, 2014 6.000 6.050 5.650 5.660 19,374 -0.05(-0.88%)
Dec 19, 2014 5.760 6.115 5.700 5.710 8,165 -0.05(-0.87%)
Dec 18, 2014 7.400 7.400 5.600 5.760 42,186 +0.05(+0.81%)
Dec 17, 2014 5.620 5.714 5.618 5.714 1,467 +0.09(+1.53%)
Dec 16, 2014 5.830 5.830 5.620 5.628 2,632 -0.20(-3.46%)
Dec 15, 2014 6.480 6.480 5.774 5.830 13,275 -0.63(-9.75%)
Dec 12, 2014 6.630 6.630 6.250 6.460 11,198 -0.17(-2.56%)
Dec 11, 2014 6.940 6.940 6.630 6.630 3,673 +0.08(+1.22%)
Dec 10, 2014 7.000 7.000 6.550 6.550 11,558 -0.19(-2.82%)
Dec 09, 2014 7.400 7.400 6.740 6.740 18,726 -0.16(-2.32%)
Dec 08, 2014 7.110 7.310 6.900 6.900 10,630 -0.18(-2.54%)
Dec 05, 2014 7.350 7.449 7.045 7.080 13,141 -0.07(-0.98%)
Dec 04, 2014 7.400 7.400 7.090 7.150 5,840 -0.14(-1.92%)
Dec 03, 2014 7.200 7.309 7.200 7.290 6,721 +0.09(+1.25%)
Dec 02, 2014 7.400 7.400 6.998 7.200 13,951 +0.00(+0.00%)
Dec 01, 2014 7.400 7.400 7.150 7.200 13,667 -0.06(-0.83%)
Nov 28, 2014 7.500 7.500 7.200 7.260 11,794 -0.14(-1.89%)
Nov 26, 2014 7.450 7.400 7.400 7.400 27,200 +0.22(+3.06%)
Nov 25, 2014 7.300 7.300 7.060 7.180 12,035 +0.00(+0.00%)
Nov 24, 2014 6.840 7.390 6.840 7.180 4,029 +0.53(+7.97%)
Nov 21, 2014 6.540 6.890 5.870 6.650 47,075 +0.14(+2.15%)
Nov 20, 2014 6.810 6.810 6.370 6.510 17,568 -0.20(-2.95%)
Nov 19, 2014 6.940 6.940 6.708 6.708 3,857 -0.05(-0.76%)
Nov 18, 2014 6.901 6.901 6.759 6.759 2,214 +0.13(+1.95%)
Nov 17, 2014 6.630 6.630 6.630 6.630 215 -0.07(-1.04%)
Nov 14, 2014 7.180 7.220 6.700 6.700 2,688 -0.28(-4.01%)
Nov 13, 2014 6.570 7.160 6.570 6.980 3,843 +0.25(+3.71%)
Nov 12, 2014 7.000 7.000 6.450 6.730 8,636 -0.26(-3.72%)
Nov 11, 2014 7.020 7.024 6.838 6.990 13,150 -0.26(-3.59%)
Nov 10, 2014 7.450 7.450 7.050 7.250 4,447 -0.15(-2.03%)
Nov 07, 2014 7.450 7.450 7.400 7.400 3,356 +0.15(+2.13%)
Nov 06, 2014 7.197 7.246 7.197 7.246 287 +0.05(+0.64%)
Nov 05, 2014 6.810 7.200 6.630 7.200 4,943 +0.27(+3.90%)
Nov 04, 2014 7.061 7.061 6.850 6.930 1,668 -0.08(-1.14%)
Nov 03, 2014 7.580 7.580 6.990 7.010 3,131 -0.39(-5.27%)
Oct 31, 2014 7.400 7.550 7.200 7.400 9,506 -0.16(-2.12%)
Oct 30, 2014 7.750 7.776 7.550 7.560 23,713 -0.19(-2.45%)
Oct 29, 2014 8.190 8.800 7.000 7.750 65,914 +0.59(+8.31%)
Oct 28, 2014 7.100 7.250 7.100 7.155 6,405 +0.49(+7.27%)
Oct 27, 2014 6.750 6.750 6.670 6.670 2,487 -0.33(-4.71%)
Oct 24, 2014 6.600 7.000 6.240 7.000 3,955 +0.45(+6.87%)
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.