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

Aptose Bioscns (NQ: APTO )

1.270 -0.030 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Mar 31, 2020 6.190 6.470 5.830 5.940 498,468 -0.22(-3.57%)
Mar 30, 2020 5.990 6.330 5.870 6.160 551,977 +0.17(+2.84%)
Mar 27, 2020 5.910 6.141 5.660 5.990 713,100 -0.17(-2.76%)
Mar 26, 2020 6.060 6.430 5.920 6.160 826,701 +0.12(+1.99%)
Mar 25, 2020 5.710 6.300 5.710 6.040 1,056,473 +0.37(+6.53%)
Mar 24, 2020 5.510 6.010 5.500 5.670 1,123,656 +0.40(+7.59%)
Mar 23, 2020 5.250 5.350 4.920 5.270 695,597 +0.06(+1.15%)
Mar 20, 2020 5.190 5.520 4.960 5.210 1,128,800 +0.05(+0.97%)
Mar 19, 2020 4.710 5.250 4.520 5.160 941,680 +0.35(+7.28%)
Mar 18, 2020 4.690 5.000 4.385 4.810 971,323 -0.29(-5.69%)
Mar 17, 2020 4.740 5.250 4.270 5.100 1,406,417 +0.36(+7.59%)
Mar 16, 2020 4.470 5.310 4.300 4.740 1,097,153 -0.51(-9.71%)
Mar 13, 2020 5.350 5.350 4.300 5.250 1,416,500 +0.51(+10.76%)
Mar 12, 2020 4.850 5.570 4.510 4.740 1,597,676 -1.10(-18.84%)
Mar 11, 2020 7.000 7.000 5.700 5.840 1,878,905 -1.24(-17.51%)
Mar 10, 2020 7.550 7.740 6.660 7.080 982,799 -0.24(-3.28%)
Mar 09, 2020 7.420 7.540 7.100 7.320 906,606 -0.78(-9.63%)
Mar 06, 2020 7.710 8.100 7.710 8.100 691,300 +0.05(+0.62%)
Mar 05, 2020 8.330 8.560 7.880 8.050 1,006,726 -0.50(-5.85%)
Mar 04, 2020 8.270 8.750 8.040 8.550 562,642 +0.49(+6.08%)
Mar 03, 2020 8.320 8.380 7.810 8.060 627,113 -0.19(-2.30%)
Mar 02, 2020 8.170 8.700 8.080 8.250 999,809 +0.24(+3.00%)
Feb 28, 2020 7.160 8.050 7.080 8.010 921,200 +0.31(+4.03%)
Feb 27, 2020 7.470 7.900 6.870 7.700 1,612,866 -0.03(-0.39%)
Feb 26, 2020 7.720 8.140 7.560 7.730 1,241,226 -0.03(-0.39%)
Feb 25, 2020 8.260 8.280 7.500 7.760 1,423,015 -0.39(-4.79%)
Feb 24, 2020 7.950 8.400 7.600 8.150 886,380 -0.50(-5.78%)
Feb 21, 2020 9.200 9.220 8.350 8.650 942,600 -0.35(-3.89%)
Feb 20, 2020 8.850 9.250 8.600 9.000 1,530,223 +0.40(+4.65%)
Feb 19, 2020 8.500 8.790 8.450 8.600 812,512 +0.21(+2.50%)
Feb 18, 2020 8.540 8.910 8.170 8.390 1,173,958 +0.13(+1.57%)
Feb 14, 2020 7.920 8.770 7.920 8.260 2,207,400 +0.36(+4.56%)
Feb 13, 2020 7.780 7.910 7.460 7.900 594,106 +0.12(+1.54%)
Feb 12, 2020 7.640 7.940 7.550 7.780 901,990 +0.12(+1.57%)
Feb 11, 2020 7.800 7.830 7.450 7.660 683,445 +0.12(+1.59%)
Feb 10, 2020 7.030 7.740 6.890 7.540 1,145,903 +0.53(+7.56%)
Feb 07, 2020 7.150 7.250 6.990 7.010 622,600 -0.16(-2.23%)
Feb 06, 2020 7.460 7.490 7.050 7.170 877,270 -0.08(-1.10%)
Feb 05, 2020 7.120 7.340 6.960 7.250 1,392,720 +0.15(+2.11%)
Feb 04, 2020 7.640 7.640 7.030 7.100 1,207,953 +0.00(+0.00%)
Feb 03, 2020 6.950 7.510 6.950 7.100 1,362,923 +0.24(+3.50%)
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%)
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.