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 (%)
Jul 29, 2016 2.530 2.570 2.400 2.520 52,941 +0.02(+0.83%)
Jul 28, 2016 2.480 2.505 2.420 2.499 18,296 -0.02(-0.82%)
Jul 27, 2016 2.500 2.540 2.450 2.520 20,677 +0.01(+0.40%)
Jul 26, 2016 2.630 2.630 2.440 2.510 32,626 +0.07(+2.87%)
Jul 25, 2016 2.540 2.540 2.360 2.440 107,742 -0.09(-3.56%)
Jul 22, 2016 2.580 2.640 2.500 2.530 26,754 -0.08(-3.07%)
Jul 21, 2016 2.530 2.650 2.530 2.610 28,334 +0.05(+1.95%)
Jul 20, 2016 2.630 2.630 2.520 2.560 23,208 -0.07(-2.66%)
Jul 19, 2016 2.500 2.630 2.480 2.630 29,691 +0.16(+6.48%)
Jul 18, 2016 2.460 2.486 2.400 2.470 3,498 +0.02(+0.82%)
Jul 15, 2016 2.520 2.520 2.443 2.450 21,671 -0.04(-1.61%)
Jul 14, 2016 2.560 2.560 2.400 2.490 16,864 +0.00(+0.00%)
Jul 13, 2016 2.500 2.550 2.450 2.490 14,905 -0.01(-0.40%)
Jul 12, 2016 2.470 2.540 2.470 2.500 41,067 +0.04(+1.63%)
Jul 11, 2016 2.530 2.550 2.400 2.460 14,272 -0.07(-2.77%)
Jul 08, 2016 2.430 2.580 2.420 2.530 24,468 +0.08(+3.27%)
Jul 07, 2016 2.560 2.820 2.370 2.450 32,027 -0.07(-2.78%)
Jul 05, 2016 2.490 2.530 2.420 2.520 32,378 +0.06(+2.44%)
Jul 01, 2016 2.460 2.460 2.460 2.460 17,200 +0.01(+0.41%)
Jun 30, 2016 2.350 2.500 2.350 2.450 50,147 +0.06(+2.51%)
Jun 29, 2016 2.370 2.400 2.330 2.390 30,219 +0.06(+2.58%)
Jun 28, 2016 2.190 2.380 2.172 2.330 25,069 +0.14(+6.15%)
Jun 27, 2016 2.300 2.300 2.120 2.195 44,997 -0.12(-4.98%)
Jun 24, 2016 2.388 2.420 2.130 2.310 70,690 -0.13(-5.33%)
Jun 23, 2016 2.420 2.500 2.330 2.440 97,298 +0.00(+0.00%)
Jun 22, 2016 2.570 2.570 2.340 2.440 87,640 -0.15(-5.79%)
Jun 21, 2016 2.700 2.850 2.528 2.590 49,737 -0.10(-3.72%)
Jun 20, 2016 2.750 2.770 2.510 2.690 43,764 -0.01(-0.37%)
Jun 17, 2016 2.780 2.995 2.670 2.700 79,035 -0.10(-3.57%)
Jun 16, 2016 2.810 2.810 2.720 2.800 32,579 -0.04(-1.41%)
Jun 15, 2016 2.840 2.900 2.760 2.840 64,517 -0.02(-0.70%)
Jun 14, 2016 2.830 2.900 2.790 2.860 41,875 +0.11(+4.00%)
Jun 13, 2016 3.500 3.500 2.750 2.750 104,182 -0.21(-7.09%)
Jun 10, 2016 3.950 4.300 2.300 2.960 1,193,723 -0.12(-3.90%)
Jun 09, 2016 3.100 3.100 2.950 3.080 45,258 +0.12(+4.05%)
Jun 08, 2016 2.900 3.090 2.611 2.960 28,019 +0.26(+9.63%)
Jun 07, 2016 2.700 2.740 2.634 2.700 6,882 +0.00(+0.00%)
Jun 06, 2016 2.690 2.700 2.643 2.700 4,563 +0.00(+0.00%)
Jun 03, 2016 2.570 2.816 2.570 2.700 5,538 +0.04(+1.50%)
Jun 02, 2016 2.619 2.690 2.600 2.660 9,153 -0.04(-1.48%)
Jun 01, 2016 2.710 2.710 2.592 2.700 9,693 +0.01(+0.37%)
May 31, 2016 2.670 2.740 2.630 2.690 6,017 +0.03(+1.13%)
May 27, 2016 2.710 2.660 2.660 2.660 3,100 -0.04(-1.48%)
May 26, 2016 2.750 2.750 2.690 2.700 3,272 -0.03(-1.10%)
May 25, 2016 2.680 2.750 2.680 2.730 15,880 +0.04(+1.49%)
May 24, 2016 2.720 2.800 2.690 2.690 7,241 -0.04(-1.63%)
May 23, 2016 2.770 2.770 2.690 2.735 1,559 +0.02(+0.91%)
May 20, 2016 2.700 2.770 2.700 2.710 10,626 -0.02(-0.73%)
May 19, 2016 2.720 2.780 2.600 2.730 27,222 -0.01(-0.36%)
May 18, 2016 2.760 2.805 2.680 2.740 11,318 -0.01(-0.36%)
May 17, 2016 2.640 2.830 2.600 2.750 31,838 +0.15(+5.77%)
May 16, 2016 2.600 2.620 2.570 2.600 12,642 +0.03(+1.17%)
May 13, 2016 2.560 2.596 2.510 2.570 7,224 -0.03(-1.15%)
May 12, 2016 2.570 2.600 2.470 2.600 8,555 +0.03(+1.17%)
May 11, 2016 2.500 2.620 2.440 2.570 15,279 -0.01(-0.39%)
May 10, 2016 2.460 2.580 2.420 2.580 16,935 +0.28(+12.17%)
May 09, 2016 2.480 2.690 2.300 2.300 12,320 -0.19(-7.63%)
May 06, 2016 2.540 2.661 2.460 2.490 17,604 -0.11(-4.23%)
May 05, 2016 2.540 2.650 2.540 2.600 40,937 -0.05(-1.89%)
May 04, 2016 2.510 2.800 2.420 2.650 59,467 +0.11(+4.33%)
May 03, 2016 2.480 2.550 2.480 2.540 22,144 +0.09(+3.67%)
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.