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

Aptose Bioscns (NQ: APTO )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 29, 2016 2.910 3.000 2.901 2.940 13,301 -0.03(-1.01%)
Jan 28, 2016 3.070 3.070 2.880 2.970 20,570 +0.05(+1.71%)
Jan 27, 2016 3.410 3.410 2.739 2.920 32,472 +0.02(+0.69%)
Jan 26, 2016 2.610 2.900 2.580 2.900 28,923 +0.34(+13.28%)
Jan 25, 2016 2.540 2.850 2.450 2.560 17,307 +0.07(+2.81%)
Jan 22, 2016 2.380 2.500 2.360 2.490 20,152 +0.22(+9.70%)
Jan 21, 2016 2.200 2.280 2.150 2.270 9,200 +0.13(+6.07%)
Jan 20, 2016 2.060 2.140 2.050 2.140 4,983 +0.07(+3.38%)
Jan 19, 2016 2.210 2.210 2.060 2.070 10,040 -0.05(-2.36%)
Jan 15, 2016 2.110 2.120 2.120 2.120 6,400 +0.02(+0.95%)
Jan 14, 2016 2.056 2.138 2.056 2.100 3,591 -0.01(-0.47%)
Jan 13, 2016 2.160 2.170 2.030 2.110 8,573 -0.05(-2.31%)
Jan 12, 2016 2.370 2.370 2.100 2.160 14,006 -0.12(-5.26%)
Jan 11, 2016 2.400 2.485 2.250 2.280 8,457 -0.04(-1.72%)
Jan 08, 2016 2.350 2.350 2.200 2.320 11,445 +0.02(+0.87%)
Jan 07, 2016 2.260 2.300 2.060 2.300 17,088 -0.01(-0.43%)
Jan 06, 2016 2.440 2.440 2.280 2.310 6,170 -0.17(-6.85%)
Jan 05, 2016 2.520 2.610 2.410 2.480 16,269 -0.08(-3.13%)
Jan 04, 2016 2.650 2.650 2.450 2.560 24,143 +0.03(+1.19%)
Dec 31, 2015 2.550 2.530 2.530 2.530 7,500 -0.03(-1.17%)
Dec 30, 2015 2.500 2.600 2.500 2.560 6,532 +0.00(+0.00%)
Dec 29, 2015 2.640 2.640 2.510 2.560 16,902 -0.00(-0.19%)
Dec 28, 2015 2.670 2.680 2.450 2.565 14,041 -0.03(-1.20%)
Dec 24, 2015 2.740 2.596 2.596 2.596 5,900 -0.10(-3.85%)
Dec 23, 2015 2.870 2.870 2.670 2.700 7,874 -0.09(-3.22%)
Dec 22, 2015 2.700 2.810 2.680 2.790 15,185 +0.09(+3.33%)
Dec 21, 2015 2.810 2.820 2.700 2.700 6,076 -0.14(-4.93%)
Dec 18, 2015 2.560 2.840 2.510 2.840 45,827 +0.34(+13.60%)
Dec 17, 2015 2.550 2.550 2.437 2.500 16,854 +0.02(+0.81%)
Dec 16, 2015 2.510 2.510 2.244 2.480 17,765 +0.04(+1.64%)
Dec 15, 2015 2.340 2.537 2.330 2.440 23,782 +0.11(+4.72%)
Dec 14, 2015 2.170 2.456 2.170 2.330 17,576 +0.05(+2.19%)
Dec 11, 2015 2.660 2.720 2.280 2.280 53,796 -0.30(-11.66%)
Dec 10, 2015 2.526 2.581 2.390 2.581 37,610 +0.07(+2.69%)
Dec 09, 2015 2.650 2.650 2.400 2.514 12,275 -0.18(-6.56%)
Dec 08, 2015 2.450 2.710 2.450 2.690 22,586 +0.21(+8.62%)
Dec 07, 2015 2.550 2.584 2.300 2.477 34,582 -0.11(-4.38%)
Dec 04, 2015 2.610 2.660 2.330 2.590 52,707 -0.02(-0.77%)
Dec 03, 2015 2.850 2.890 2.550 2.610 47,726 -0.29(-10.12%)
Dec 02, 2015 3.140 3.140 2.850 2.904 47,500 -0.11(-3.52%)
Dec 01, 2015 2.950 3.050 2.940 3.010 45,563 +0.06(+2.03%)
Nov 30, 2015 3.060 3.060 2.900 2.950 52,934 -0.12(-3.91%)
Nov 27, 2015 3.270 3.270 3.000 3.070 34,754 -0.07(-2.23%)
Nov 25, 2015 3.420 3.140 3.140 3.140 84,500 -0.35(-10.03%)
Nov 24, 2015 3.110 3.490 2.950 3.490 119,182 +0.42(+13.68%)
Nov 23, 2015 3.000 3.071 2.670 3.070 170,189 +0.56(+22.31%)
Nov 20, 2015 4.310 4.330 2.500 2.510 457,434 -2.80(-52.73%)
Nov 19, 2015 5.430 5.480 5.310 5.310 6,300 -0.14(-2.57%)
Nov 18, 2015 5.404 5.480 5.404 5.450 9,528 -0.01(-0.18%)
Nov 17, 2015 5.690 5.690 5.320 5.460 22,766 -0.23(-4.04%)
Nov 16, 2015 5.622 5.810 5.410 5.690 9,930 +0.21(+3.83%)
Nov 13, 2015 5.700 5.700 5.430 5.480 14,086 -0.31(-5.35%)
Nov 12, 2015 6.100 6.100 5.640 5.790 19,582 -0.21(-3.50%)
Nov 11, 2015 5.880 6.240 5.630 6.000 38,502 +0.13(+2.21%)
Nov 10, 2015 5.500 5.870 5.460 5.870 13,865 +0.41(+7.51%)
Nov 09, 2015 5.590 5.800 5.450 5.460 18,400 -0.22(-3.87%)
Nov 06, 2015 5.794 5.794 5.680 5.680 2,246 -0.25(-4.21%)
Nov 05, 2015 6.090 6.270 5.630 5.930 35,740 -0.11(-1.82%)
Nov 04, 2015 5.960 6.060 5.590 6.040 19,493 +0.14(+2.37%)
Nov 03, 2015 6.280 6.280 5.640 5.900 38,855 -0.38(-6.05%)
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.