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

Aptose Bioscns (NQ: APTO )

1.196 -0.004 (-0.33%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 1, 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 (%)
Aug 31, 2018 2.930 2.930 2.930 0 +0.07(+2.45%)
Aug 30, 2018 2.730 2.900 2.710 2.860 180,968 +0.09(+3.25%)
Aug 29, 2018 2.780 2.830 2.730 2.770 104,261 -0.01(-0.36%)
Aug 28, 2018 2.850 2.890 2.780 2.780 88,882 -0.09(-3.14%)
Aug 27, 2018 2.900 3.000 2.860 2.870 151,254 -0.02(-0.69%)
Aug 24, 2018 2.900 2.900 2.810 2.890 141,200 +0.00(+0.00%)
Aug 23, 2018 2.850 2.890 2.710 2.890 307,920 +0.01(+0.35%)
Aug 22, 2018 2.800 2.971 2.800 2.880 160,586 -0.01(-0.35%)
Aug 21, 2018 2.900 2.930 2.750 2.890 162,499 +0.03(+1.05%)
Aug 20, 2018 3.000 3.000 2.820 2.860 198,928 -0.14(-4.67%)
Aug 17, 2018 2.880 3.050 2.875 3.000 153,500 +0.10(+3.45%)
Aug 16, 2018 2.900 2.990 2.880 2.900 44,861 -0.02(-0.68%)
Aug 15, 2018 3.110 3.130 2.910 2.920 94,812 -0.22(-7.01%)
Aug 14, 2018 3.010 3.170 2.960 3.140 103,812 +0.13(+4.32%)
Aug 13, 2018 3.010 3.060 2.800 3.010 94,216 -0.01(-0.33%)
Aug 10, 2018 3.030 3.150 3.000 3.020 168,600 -0.03(-0.98%)
Aug 09, 2018 2.770 3.120 2.750 3.050 236,478 +0.26(+9.32%)
Aug 08, 2018 2.690 2.800 2.610 2.790 382,867 +0.04(+1.45%)
Aug 07, 2018 2.830 2.830 2.600 2.750 240,853 -0.05(-1.79%)
Aug 06, 2018 2.740 2.870 2.686 2.800 105,566 +0.06(+2.19%)
Aug 03, 2018 2.860 2.920 2.740 2.740 133,900 -0.12(-4.20%)
Aug 02, 2018 2.940 3.040 2.760 2.860 272,601 -0.06(-2.05%)
Aug 01, 2018 3.030 3.080 2.880 2.920 110,474 -0.13(-4.26%)
Jul 31, 2018 2.900 3.080 2.900 3.050 308,266 +0.16(+5.54%)
Jul 30, 2018 2.700 2.910 2.626 2.890 210,487 +0.14(+5.09%)
Jul 27, 2018 2.750 2.830 2.620 2.750 319,200 -0.04(-1.43%)
Jul 26, 2018 2.900 2.909 2.750 2.790 331,080 -0.11(-3.79%)
Jul 25, 2018 2.800 2.930 2.760 2.900 251,159 +0.03(+1.05%)
Jul 24, 2018 2.960 3.050 2.845 2.870 291,943 -0.12(-4.01%)
Jul 23, 2018 3.100 3.136 2.950 2.990 364,199 -0.14(-4.47%)
Jul 20, 2018 3.300 3.311 3.120 3.130 150,413 -0.17(-5.15%)
Jul 19, 2018 3.290 3.370 3.210 3.300 108,821 +0.01(+0.30%)
Jul 18, 2018 3.350 3.500 3.281 3.290 203,649 -0.07(-2.08%)
Jul 17, 2018 3.150 3.410 3.130 3.360 349,753 +0.23(+7.35%)
Jul 16, 2018 3.200 3.209 3.000 3.130 462,218 -0.08(-2.49%)
Jul 13, 2018 3.310 3.310 3.080 3.210 515,709 -0.14(-4.18%)
Jul 12, 2018 3.210 3.410 3.083 3.350 448,308 +0.15(+4.69%)
Jul 11, 2018 3.400 3.400 3.170 3.200 452,077 -0.23(-6.71%)
Jul 10, 2018 3.470 3.620 3.280 3.430 474,128 -0.07(-2.00%)
Jul 09, 2018 3.680 3.760 3.470 3.500 618,686 -0.14(-3.85%)
Jul 06, 2018 3.800 3.840 3.640 3.640 358,999 -0.20(-5.21%)
Jul 05, 2018 3.920 3.920 3.730 3.840 211,648 -0.07(-1.79%)
Jul 03, 2018 3.910 3.910 3.910 0 +0.12(+3.17%)
Jul 02, 2018 4.090 4.090 3.610 3.790 579,992 -0.15(-3.81%)
Jun 29, 2018 4.160 4.340 3.850 3.940 2,019,369 +0.16(+4.23%)
Jun 28, 2018 3.750 3.803 3.470 3.780 385,036 +0.02(+0.53%)
Jun 27, 2018 4.040 4.040 3.750 3.760 333,972 -0.24(-6.00%)
Jun 26, 2018 3.860 4.040 3.710 4.000 266,575 +0.15(+3.90%)
Jun 25, 2018 4.050 4.060 3.829 3.850 402,782 -0.21(-5.17%)
Jun 22, 2018 4.140 4.150 4.000 4.060 231,383 -0.07(-1.69%)
Jun 21, 2018 4.220 4.229 4.030 4.130 407,255 -0.07(-1.67%)
Jun 20, 2018 4.400 4.405 4.130 4.200 547,480 -0.19(-4.33%)
Jun 19, 2018 4.510 4.510 4.280 4.390 788,320 -0.11(-2.44%)
Jun 18, 2018 4.220 4.550 4.220 4.500 1,314,084 +0.34(+8.17%)
Jun 15, 2018 4.190 3.890 4.160 800,518 +0.27(+6.94%)
Jun 14, 2018 4.120 4.220 3.810 3.890 890,629 -0.11(-2.75%)
Jun 13, 2018 4.080 4.220 3.880 4.000 517,930 -0.05(-1.23%)
Jun 12, 2018 4.330 4.390 4.010 4.050 832,535 -0.28(-6.47%)
Jun 11, 2018 4.100 4.330 4.100 4.330 1,032,514 +0.26(+6.39%)
Jun 08, 2018 3.760 4.080 3.733 4.070 1,312,428 +0.30(+7.96%)
Jun 07, 2018 3.710 3.790 3.624 3.770 536,758 +0.06(+1.62%)
Jun 06, 2018 3.630 3.750 3.610 3.710 543,236 +0.09(+2.49%)
Jun 05, 2018 3.620 3.640 3.570 3.620 322,053 +0.01(+0.28%)
Jun 04, 2018 3.640 3.640 3.560 3.610 469,974 +0.02(+0.56%)
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.