Aptose Bioscns (NQ: APTO )

1.640 +0.140 (+9.33%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.900 7.040 6.670 6.860 807,800 -0.05(-0.72%)
Jan 30, 2020 6.460 6.910 6.280 6.910 1,398,797 +0.47(+7.30%)
Jan 29, 2020 6.120 6.690 6.110 6.440 1,078,064 +0.40(+6.62%)
Jan 28, 2020 5.740 6.080 5.710 6.040 363,661 +0.38(+6.71%)
Jan 27, 2020 5.500 5.840 5.330 5.660 601,287 -0.34(-5.67%)
Jan 24, 2020 6.270 6.350 5.800 6.000 698,400 -0.23(-3.69%)
Jan 23, 2020 6.180 6.300 6.050 6.230 376,140 +0.03(+0.48%)
Jan 22, 2020 6.360 6.440 6.160 6.200 476,940 -0.13(-2.05%)
Jan 21, 2020 5.870 6.660 5.800 6.330 1,588,799 +0.45(+7.65%)
Jan 17, 2020 5.820 6.180 5.790 5.880 1,522,300 +0.14(+2.44%)
Jan 16, 2020 5.650 5.770 5.460 5.740 1,227,285 +0.09(+1.59%)
Jan 15, 2020 5.690 5.760 5.490 5.650 505,407 +0.00(+0.00%)
Jan 14, 2020 5.850 5.920 5.390 5.650 1,239,221 -0.24(-4.07%)
Jan 13, 2020 5.910 5.990 5.610 5.890 1,197,821 -0.02(-0.34%)
Jan 10, 2020 6.000 6.290 5.720 5.910 1,498,600 -0.03(-0.51%)
Jan 09, 2020 5.510 5.970 5.350 5.940 2,259,511 +0.62(+11.65%)
Jan 08, 2020 5.380 5.540 5.040 5.320 1,783,466 -0.10(-1.85%)
Jan 07, 2020 5.630 5.680 5.110 5.420 1,520,555 -0.16(-2.87%)
Jan 06, 2020 5.380 5.710 5.300 5.580 1,165,315 +0.13(+2.39%)
Jan 03, 2020 5.430 5.600 5.230 5.450 1,128,600 -0.08(-1.45%)
Jan 02, 2020 5.670 6.030 5.490 5.530 1,599,022 -0.14(-2.47%)
Dec 31, 2019 5.390 6.040 5.270 5.670 1,813,400 +0.31(+5.78%)
Dec 30, 2019 5.230 5.490 5.190 5.360 746,893 +0.01(+0.19%)
Dec 27, 2019 5.660 5.660 5.150 5.350 1,017,800 -0.25(-4.46%)
Dec 26, 2019 5.300 5.650 5.250 5.600 911,847 +0.27(+5.07%)
Dec 24, 2019 5.500 5.600 5.200 5.330 827,000 -0.17(-3.09%)
Dec 23, 2019 5.280 6.000 5.280 5.500 2,943,745 +0.29(+5.57%)
Dec 20, 2019 4.900 5.445 4.900 5.210 2,462,000 +0.29(+5.89%)
Dec 19, 2019 4.680 4.960 4.550 4.920 2,050,623 +0.32(+6.96%)
Dec 18, 2019 4.160 5.010 4.150 4.600 3,411,424 +0.53(+13.02%)
Dec 17, 2019 4.450 4.850 4.010 4.070 6,814,050 -0.36(-8.13%)
Dec 16, 2019 4.160 4.490 4.030 4.430 972,893 +0.36(+8.98%)
Dec 13, 2019 4.370 4.420 3.985 4.065 1,126,800 -0.47(-10.46%)
Dec 12, 2019 4.450 4.530 4.180 4.540 1,944,448 +0.13(+2.95%)
Dec 11, 2019 3.800 4.410 3.740 4.410 3,312,004 +0.66(+17.60%)
Dec 10, 2019 3.330 3.790 3.330 3.750 1,740,461 +0.21(+5.93%)
Dec 09, 2019 2.820 3.970 2.820 3.540 10,190,261 +0.98(+38.28%)
Dec 06, 2019 2.580 2.587 2.475 2.560 296,600 -0.01(-0.39%)
Dec 05, 2019 2.700 2.750 2.560 2.570 402,816 -0.07(-2.65%)
Dec 04, 2019 2.640 2.745 2.490 2.640 451,404 +0.11(+4.35%)
Dec 03, 2019 2.550 2.670 2.490 2.530 263,788 -0.04(-1.56%)
Dec 02, 2019 2.710 2.780 2.430 2.570 404,857 -0.14(-5.17%)
Nov 29, 2019 2.710 2.810 2.690 2.710 254,000 -0.04(-1.45%)
Nov 27, 2019 2.750 2.780 2.635 2.750 548,400 +0.00(+0.00%)
Nov 26, 2019 2.640 2.820 2.590 2.750 738,714 +0.11(+4.17%)
Nov 25, 2019 2.530 2.710 2.510 2.640 663,498 +0.09(+3.53%)
Nov 22, 2019 2.540 2.580 2.520 2.550 174,500 +0.01(+0.39%)
Nov 21, 2019 2.490 2.540 2.460 2.540 165,107 +0.04(+1.60%)
Nov 20, 2019 2.490 2.520 2.464 2.500 100,794 +0.00(+0.00%)
Nov 19, 2019 2.400 2.540 2.390 2.500 327,937 +0.08(+3.31%)
Nov 18, 2019 2.360 2.430 2.360 2.420 139,799 +0.04(+1.68%)
Nov 15, 2019 2.450 2.450 2.363 2.380 180,100 -0.08(-3.25%)
Nov 14, 2019 2.450 2.467 2.370 2.460 170,966 +0.01(+0.41%)
Nov 13, 2019 2.480 2.550 2.450 2.450 178,393 -0.02(-0.81%)
Nov 12, 2019 2.570 2.570 2.440 2.470 210,523 -0.09(-3.70%)
Nov 11, 2019 2.340 2.680 2.320 2.565 929,298 +0.19(+8.23%)
Nov 08, 2019 2.360 2.390 2.320 2.370 152,200 +0.00(+0.21%)
Nov 07, 2019 2.320 2.430 2.320 2.365 286,303 +0.06(+2.38%)
Nov 06, 2019 2.320 2.420 2.300 2.310 264,920 +0.01(+0.43%)
Nov 05, 2019 2.440 2.440 2.240 2.300 260,444 -0.06(-2.54%)
Nov 04, 2019 2.180 2.430 2.160 2.360 573,329 +0.21(+9.77%)
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.