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 (%)
May 31, 2017 1.040 1.040 1.000 1.030 122,644 -0.01(-0.96%)
May 30, 2017 1.030 1.060 1.010 1.040 577,711 +0.00(+0.00%)
May 26, 2017 1.042 1.050 1.030 1.040 116,811 +0.02(+1.96%)
May 25, 2017 1.070 1.070 1.010 1.020 125,533 -0.03(-2.86%)
May 24, 2017 1.000 1.070 1.000 1.050 157,277 +0.03(+2.94%)
May 23, 2017 1.050 1.051 1.000 1.020 196,884 -0.03(-2.86%)
May 22, 2017 1.050 1.070 1.020 1.050 157,183 -0.02(-1.87%)
May 19, 2017 1.060 1.100 1.040 1.070 62,498 -0.01(-0.93%)
May 18, 2017 1.060 1.080 1.010 1.080 189,340 +0.03(+2.86%)
May 17, 2017 1.100 1.100 1.030 1.050 88,093 -0.04(-3.67%)
May 16, 2017 1.070 1.110 1.020 1.090 327,324 +0.01(+0.93%)
May 15, 2017 1.170 1.170 1.060 1.080 252,961 +0.00(+0.00%)
May 12, 2017 1.120 1.130 1.010 1.080 405,406 -0.02(-1.82%)
May 11, 2017 1.200 1.200 1.060 1.100 569,350 -0.10(-8.33%)
May 10, 2017 1.200 1.220 1.150 1.200 292,052 -0.04(-3.23%)
May 09, 2017 1.270 1.280 1.110 1.240 577,468 -0.04(-3.13%)
May 08, 2017 1.320 1.320 1.217 1.280 984,589 +0.03(+2.40%)
May 05, 2017 1.250 1.280 1.180 1.250 1,240,892 -0.05(-3.85%)
May 04, 2017 1.150 1.300 1.110 1.300 4,214,535 +0.25(+23.81%)
May 03, 2017 1.050 1.090 0.9900 1.050 1,072,384 +0.11(+11.48%)
May 02, 2017 0.9730 0.9730 0.9001 0.9419 415,352 +0.04(+4.65%)
May 01, 2017 0.8600 0.9100 0.8563 0.9000 266,587 +0.03(+3.47%)
Apr 28, 2017 0.8900 0.8980 0.8500 0.8698 338,356 -0.00(-0.02%)
Apr 27, 2017 0.8510 0.8900 0.8390 0.8700 486,832 +0.07(+8.76%)
Apr 26, 2017 0.8300 0.8400 0.7800 0.7999 381,690 -0.05(-5.51%)
Apr 25, 2017 0.8820 0.9000 0.8000 0.8465 412,527 +0.01(+0.77%)
Apr 24, 2017 0.9450 0.9450 0.8150 0.8400 283,573 -0.06(-6.67%)
Apr 21, 2017 0.8997 0.9000 0.8600 0.9000 185,033 +0.00(+0.03%)
Apr 20, 2017 0.9140 0.9500 0.8570 0.8997 237,252 -0.01(-1.56%)
Apr 19, 2017 0.9800 0.9800 0.9140 0.9140 160,062 -0.05(-4.85%)
Apr 18, 2017 0.9650 1.030 0.9580 0.9606 175,869 -0.02(-1.76%)
Apr 17, 2017 1.000 1.000 0.9620 0.9778 96,194 -0.00(-0.22%)
Apr 13, 2017 1.020 1.020 0.9769 0.9800 145,905 -0.02(-2.00%)
Apr 12, 2017 1.010 1.010 0.9800 1.000 39,739 +0.00(+0.00%)
Apr 11, 2017 1.020 1.030 0.9850 1.000 253,614 +0.00(+0.00%)
Apr 10, 2017 1.000 1.010 0.9803 1.000 110,025 +0.00(+0.00%)
Apr 07, 2017 0.9741 1.040 0.9500 1.000 234,439 -0.01(-0.99%)
Apr 06, 2017 1.000 1.010 0.9700 1.010 260,271 +0.02(+2.03%)
Apr 05, 2017 1.010 1.010 0.9000 0.9899 367,342 -0.01(-1.01%)
Apr 04, 2017 1.010 1.020 0.9900 1.000 214,672 -0.03(-2.91%)
Apr 03, 2017 1.050 1.050 1.000 1.030 272,273 +0.01(+0.98%)
Mar 31, 2017 1.040 1.050 1.010 1.020 280,260 -0.03(-2.86%)
Mar 30, 2017 1.070 1.070 1.030 1.050 191,164 -0.01(-0.94%)
Mar 29, 2017 1.060 1.110 1.005 1.060 637,255 -0.04(-3.50%)
Mar 28, 2017 1.130 1.149 1.090 1.098 370,748 -0.05(-4.49%)
Mar 27, 2017 1.140 1.150 1.110 1.150 101,745 +0.01(+0.88%)
Mar 24, 2017 1.130 1.140 1.110 1.140 69,761 +0.01(+0.88%)
Mar 23, 2017 1.120 1.150 1.100 1.130 172,546 +0.01(+0.89%)
Mar 22, 2017 1.100 1.140 1.100 1.120 221,576 -0.01(-0.88%)
Mar 21, 2017 1.170 1.170 1.100 1.130 361,848 -0.03(-2.59%)
Mar 20, 2017 1.190 1.240 1.150 1.160 216,510 -0.02(-1.69%)
Mar 17, 2017 1.150 1.190 1.150 1.180 123,595 +0.00(+0.00%)
Mar 16, 2017 1.240 1.240 1.160 1.180 209,356 +0.00(+0.00%)
Mar 15, 2017 1.160 1.180 1.130 1.180 445,356 +0.02(+1.72%)
Mar 14, 2017 1.370 1.370 1.110 1.160 1,738,228 -0.14(-10.77%)
Mar 13, 2017 1.200 1.350 1.190 1.300 2,195,258 +0.11(+9.24%)
Mar 10, 2017 1.140 1.270 1.120 1.190 1,364,552 +0.05(+4.39%)
Mar 09, 2017 1.120 1.150 1.120 1.140 117,682 +0.02(+1.79%)
Mar 08, 2017 1.150 1.210 1.110 1.120 671,557 -0.03(-2.61%)
Mar 07, 2017 1.150 1.150 1.112 1.150 92,622 +0.01(+0.88%)
Mar 06, 2017 1.160 1.160 1.120 1.140 101,410 +0.01(+0.88%)
Mar 03, 2017 1.140 1.150 1.110 1.130 97,159 -0.02(-1.74%)
Mar 02, 2017 1.150 1.150 1.100 1.150 151,688 +0.04(+3.45%)
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.