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

Aptose Bioscns (NQ: APTO )

1.220 -0.010 (-0.81%)
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 (%)
Sep 30, 2019 2.240 2.250 2.030 2.090 442,438 -0.18(-7.93%)
Sep 27, 2019 2.360 2.390 2.200 2.270 185,100 -0.09(-3.81%)
Sep 26, 2019 2.390 2.400 2.320 2.360 81,604 -0.03(-1.26%)
Sep 25, 2019 2.280 2.420 2.260 2.390 153,206 +0.09(+3.91%)
Sep 24, 2019 2.330 2.360 2.150 2.300 403,260 -0.03(-1.29%)
Sep 23, 2019 2.360 2.400 2.320 2.330 81,735 -0.03(-1.27%)
Sep 20, 2019 2.400 2.417 2.290 2.360 179,500 -0.10(-4.07%)
Sep 19, 2019 2.380 2.460 2.340 2.460 96,961 +0.11(+4.68%)
Sep 18, 2019 2.430 2.435 2.340 2.350 69,136 -0.06(-2.49%)
Sep 17, 2019 2.440 2.500 2.410 2.410 91,896 -0.05(-2.03%)
Sep 16, 2019 2.520 2.590 2.440 2.460 125,843 -0.14(-5.38%)
Sep 13, 2019 2.630 2.680 2.520 2.600 110,300 -0.04(-1.52%)
Sep 12, 2019 2.580 2.700 2.550 2.640 119,309 +0.05(+1.93%)
Sep 11, 2019 2.740 2.770 2.570 2.590 287,019 -0.09(-3.36%)
Sep 10, 2019 2.440 2.700 2.440 2.680 264,401 +0.24(+9.84%)
Sep 09, 2019 2.380 2.470 2.310 2.440 177,843 +0.07(+2.95%)
Sep 06, 2019 2.310 2.400 2.310 2.370 172,300 +0.04(+1.72%)
Sep 05, 2019 2.340 2.380 2.320 2.330 44,968 +0.00(+0.00%)
Sep 04, 2019 2.380 2.380 2.290 2.330 75,102 -0.04(-1.69%)
Sep 03, 2019 2.350 2.440 2.350 2.370 126,723 -0.03(-1.25%)
Aug 30, 2019 2.390 2.470 2.370 2.400 105,200 +0.01(+0.42%)
Aug 29, 2019 2.420 2.420 2.340 2.390 150,489 -0.02(-0.83%)
Aug 28, 2019 2.330 2.480 2.330 2.410 206,615 +0.07(+2.99%)
Aug 27, 2019 2.380 2.430 2.270 2.340 215,293 -0.05(-2.09%)
Aug 26, 2019 2.280 2.440 2.210 2.390 241,370 +0.11(+4.82%)
Aug 23, 2019 2.320 2.390 2.260 2.280 305,700 -0.04(-1.72%)
Aug 22, 2019 2.360 2.430 2.290 2.320 241,118 -0.06(-2.52%)
Aug 21, 2019 2.300 2.400 2.260 2.380 203,422 +0.09(+3.93%)
Aug 20, 2019 2.380 2.430 2.270 2.290 248,582 -0.07(-2.97%)
Aug 19, 2019 2.440 2.460 2.320 2.360 363,609 -0.08(-3.28%)
Aug 16, 2019 2.570 2.570 2.350 2.440 431,300 +0.06(+2.52%)
Aug 15, 2019 2.450 2.505 2.360 2.380 156,023 -0.09(-3.64%)
Aug 14, 2019 2.650 2.650 2.440 2.470 306,669 -0.20(-7.49%)
Aug 13, 2019 2.740 2.800 2.610 2.670 227,673 -0.06(-2.20%)
Aug 12, 2019 2.590 2.820 2.580 2.730 563,553 +0.15(+5.81%)
Aug 09, 2019 2.400 2.630 2.370 2.580 422,200 +0.18(+7.50%)
Aug 08, 2019 2.310 2.430 2.100 2.400 308,188 +0.07(+3.00%)
Aug 07, 2019 2.220 2.360 2.110 2.330 864,354 -0.01(-0.43%)
Aug 06, 2019 2.300 2.490 2.280 2.340 272,918 +0.06(+2.63%)
Aug 05, 2019 2.370 2.423 2.230 2.280 248,327 -0.12(-5.00%)
Aug 02, 2019 2.510 2.600 2.365 2.400 351,600 -0.15(-5.70%)
Aug 01, 2019 2.520 2.610 2.510 2.545 260,726 +0.02(+0.99%)
Jul 31, 2019 2.560 2.670 2.490 2.520 186,975 -0.05(-1.95%)
Jul 30, 2019 2.420 2.590 2.370 2.570 333,979 +0.12(+4.90%)
Jul 29, 2019 2.420 2.580 2.270 2.450 708,703 +0.04(+1.66%)
Jul 26, 2019 2.550 2.580 2.370 2.410 927,300 -0.14(-5.49%)
Jul 25, 2019 2.680 2.710 2.460 2.550 580,047 -0.15(-5.56%)
Jul 24, 2019 2.690 2.730 2.610 2.700 511,715 -0.06(-2.17%)
Jul 23, 2019 2.810 2.970 2.670 2.760 343,305 -0.07(-2.47%)
Jul 22, 2019 2.920 2.990 2.750 2.830 380,775 -0.11(-3.74%)
Jul 19, 2019 2.960 3.130 2.935 2.940 397,600 -0.02(-0.68%)
Jul 18, 2019 3.010 3.060 2.890 2.960 258,606 -0.05(-1.66%)
Jul 17, 2019 2.890 3.050 2.850 3.010 335,097 +0.15(+5.24%)
Jul 16, 2019 2.960 2.990 2.860 2.860 325,939 -0.01(-0.35%)
Jul 15, 2019 2.820 2.890 2.710 2.870 286,318 +0.10(+3.61%)
Jul 12, 2019 2.710 2.800 2.650 2.770 233,100 +0.00(+0.00%)
Jul 11, 2019 2.800 2.820 2.750 2.770 212,196 -0.05(-1.77%)
Jul 10, 2019 2.810 2.850 2.680 2.820 479,236 -0.03(-1.05%)
Jul 09, 2019 2.960 2.980 2.810 2.850 524,303 -0.11(-3.72%)
Jul 08, 2019 3.020 3.030 2.830 2.960 443,048 -0.05(-1.66%)
Jul 05, 2019 2.910 3.090 2.910 3.010 969,900 +0.20(+7.12%)
Jul 03, 2019 2.600 2.830 2.530 2.810 384,600 +0.21(+8.08%)
Jul 02, 2019 2.630 2.680 2.460 2.600 379,179 -0.04(-1.70%)
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.