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 (%)
Dec 29, 2017 2.240 2.240 2.240 0 -0.01(-0.44%)
Dec 28, 2017 2.050 2.398 2.050 2.250 889,543 +0.20(+9.76%)
Dec 27, 2017 2.150 2.280 2.000 2.050 1,058,463 -0.26(-11.26%)
Dec 26, 2017 2.150 2.580 2.035 2.310 7,616,953 +0.53(+29.78%)
Dec 22, 2017 1.710 1.780 1.700 1.780 224,827 +0.03(+1.71%)
Dec 21, 2017 1.730 1.750 1.700 1.750 139,732 +0.01(+0.57%)
Dec 20, 2017 1.690 1.750 1.690 1.740 192,033 +0.02(+1.16%)
Dec 19, 2017 1.830 1.830 1.700 1.720 430,040 -0.06(-3.37%)
Dec 18, 2017 1.870 1.870 1.770 1.780 180,215 -0.04(-2.20%)
Dec 15, 2017 1.800 1.880 1.750 1.820 356,834 +0.07(+4.00%)
Dec 14, 2017 1.710 1.800 1.700 1.750 212,944 +0.03(+1.74%)
Dec 13, 2017 1.810 1.840 1.680 1.720 585,617 -0.08(-4.44%)
Dec 12, 2017 2.000 2.170 1.750 1.800 834,137 -0.17(-8.63%)
Dec 11, 2017 2.000 2.000 1.870 1.970 409,458 +0.02(+1.03%)
Dec 08, 2017 1.890 1.990 1.830 1.950 298,727 +0.08(+4.56%)
Dec 07, 2017 1.800 1.890 1.800 1.865 161,249 +0.07(+4.19%)
Dec 06, 2017 1.800 1.830 1.680 1.790 402,080 -0.02(-1.10%)
Dec 05, 2017 1.910 1.971 1.800 1.810 278,674 -0.08(-4.23%)
Dec 04, 2017 2.010 2.020 1.860 1.890 296,131 -0.12(-5.97%)
Dec 01, 2017 2.050 2.050 1.900 2.010 312,144 -0.02(-0.99%)
Nov 30, 2017 1.950 2.040 1.900 2.030 161,495 +0.08(+4.10%)
Nov 29, 2017 1.900 1.980 1.890 1.950 140,063 +0.07(+3.72%)
Nov 28, 2017 2.020 2.053 1.860 1.880 501,670 -0.17(-8.29%)
Nov 27, 2017 2.170 2.199 2.010 2.050 270,952 -0.11(-5.09%)
Nov 24, 2017 2.120 2.170 2.081 2.160 129,127 +0.08(+3.85%)
Nov 22, 2017 2.000 2.100 2.000 2.080 161,754 +0.04(+1.97%)
Nov 21, 2017 2.200 2.300 2.000 2.040 586,386 -0.11(-4.90%)
Nov 20, 2017 1.990 2.180 1.980 2.145 571,935 +0.23(+11.72%)
Nov 17, 2017 1.800 1.930 1.760 1.920 271,492 +0.15(+8.47%)
Nov 16, 2017 1.900 1.920 1.770 1.770 311,656 -0.13(-6.84%)
Nov 15, 2017 1.970 2.000 1.800 1.900 393,908 -0.06(-3.06%)
Nov 14, 2017 2.100 2.200 1.891 1.960 1,037,114 -0.09(-4.39%)
Nov 13, 2017 1.720 2.090 1.720 2.050 2,031,816 +0.35(+20.59%)
Nov 10, 2017 1.650 1.710 1.600 1.700 277,560 +0.04(+2.41%)
Nov 09, 2017 1.630 1.670 1.610 1.660 117,139 +0.05(+3.11%)
Nov 08, 2017 1.580 1.650 1.550 1.610 147,392 +0.00(+0.00%)
Nov 07, 2017 1.680 1.690 1.580 1.610 157,882 -0.05(-3.06%)
Nov 06, 2017 1.600 1.680 1.600 1.661 128,390 +0.03(+1.90%)
Nov 03, 2017 1.550 1.650 1.500 1.630 217,621 +0.08(+5.16%)
Nov 02, 2017 1.600 1.620 1.550 1.550 159,470 -0.07(-4.46%)
Nov 01, 2017 1.550 1.740 1.510 1.622 1,036,027 +0.04(+2.24%)
Oct 31, 2017 1.500 1.610 1.461 1.587 566,704 +0.08(+5.09%)
Oct 30, 2017 1.420 1.510 1.360 1.510 644,133 +0.16(+11.85%)
Oct 27, 2017 1.350 1.380 1.350 1.350 106,168 +0.00(+0.00%)
Oct 26, 2017 1.370 1.400 1.350 1.350 96,072 -0.05(-3.56%)
Oct 25, 2017 1.460 1.469 1.350 1.400 146,116 -0.03(-2.10%)
Oct 24, 2017 1.440 1.500 1.410 1.430 147,242 +0.00(+0.00%)
Oct 23, 2017 1.420 1.500 1.400 1.430 383,580 +0.00(+0.00%)
Oct 20, 2017 1.360 1.450 1.310 1.430 1,424,683 +0.10(+7.52%)
Oct 19, 2017 1.320 1.350 1.320 1.330 66,419 -0.01(-0.75%)
Oct 18, 2017 1.340 1.390 1.320 1.340 118,824 +0.01(+0.75%)
Oct 17, 2017 1.330 1.350 1.300 1.330 202,205 -0.03(-2.21%)
Oct 16, 2017 1.360 1.400 1.340 1.360 155,993 -0.03(-2.16%)
Oct 13, 2017 1.400 1.409 1.350 1.390 127,953 -0.02(-1.37%)
Oct 12, 2017 1.460 1.460 1.360 1.409 371,340 -0.03(-2.13%)
Oct 11, 2017 1.470 1.480 1.417 1.440 136,324 -0.01(-0.69%)
Oct 10, 2017 1.500 1.500 1.440 1.450 103,380 -0.03(-1.69%)
Oct 09, 2017 1.430 1.490 1.320 1.475 410,909 +0.07(+4.61%)
Oct 06, 2017 1.450 1.450 1.400 1.410 229,511 -0.02(-1.52%)
Oct 05, 2017 1.450 1.470 1.420 1.432 125,892 +0.00(+0.12%)
Oct 04, 2017 1.450 1.482 1.400 1.430 340,924 -0.02(-1.38%)
Oct 03, 2017 1.500 1.510 1.420 1.450 183,988 -0.04(-2.68%)
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.