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 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%)
Jul 01, 2019 2.640 2.660 2.570 2.645 601,126 +0.04(+1.34%)
Jun 28, 2019 2.360 2.750 2.360 2.610 1,197,500 +0.23(+9.66%)
Jun 27, 2019 2.350 2.380 2.300 2.380 245,410 +0.03(+1.28%)
Jun 26, 2019 2.350 2.360 2.280 2.350 431,320 +0.00(+0.00%)
Jun 25, 2019 2.250 2.380 2.200 2.350 960,005 +0.12(+5.38%)
Jun 24, 2019 2.140 2.230 2.100 2.230 581,462 +0.11(+5.19%)
Jun 21, 2019 2.150 2.280 2.110 2.120 483,400 -0.05(-2.30%)
Jun 20, 2019 2.180 2.210 2.150 2.170 251,495 +0.00(+0.00%)
Jun 19, 2019 2.050 2.180 2.040 2.170 372,120 +0.08(+3.83%)
Jun 18, 2019 2.110 2.210 2.000 2.090 436,069 -0.01(-0.48%)
Jun 17, 2019 2.280 2.280 2.090 2.100 638,960 -0.14(-6.25%)
Jun 14, 2019 2.200 2.280 2.160 2.240 617,000 +0.03(+1.36%)
Jun 13, 2019 2.200 2.240 2.030 2.210 406,151 +0.06(+2.79%)
Jun 12, 2019 2.010 2.200 1.970 2.150 657,602 +0.14(+6.97%)
Jun 11, 2019 1.910 2.070 1.880 2.010 471,734 +0.10(+5.24%)
Jun 10, 2019 1.830 1.930 1.820 1.910 473,081 +0.07(+3.80%)
Jun 07, 2019 1.850 1.920 1.810 1.840 283,000 -0.01(-0.54%)
Jun 06, 2019 1.900 1.900 1.830 1.850 248,949 +0.00(+0.00%)
Jun 05, 2019 1.960 1.960 1.820 1.850 529,406 -0.10(-5.37%)
Jun 04, 2019 1.970 1.970 1.940 1.955 222,051 +0.01(+0.26%)
Jun 03, 2019 1.960 2.000 1.910 1.950 656,356 -0.05(-2.50%)
May 31, 2019 1.970 2.090 1.960 2.000 489,600 +0.00(+0.00%)
May 30, 2019 1.850 2.080 1.850 2.000 2,861,943 -0.25(-11.11%)
May 29, 2019 2.000 2.250 2.000 2.250 304,374 +0.24(+11.94%)
May 28, 2019 2.000 2.080 1.970 2.010 246,637 -0.02(-0.99%)
May 24, 2019 2.000 2.050 1.940 2.030 135,900 +0.05(+2.53%)
May 23, 2019 2.020 2.020 1.960 1.980 204,258 +0.00(+0.00%)
May 22, 2019 2.010 2.020 1.970 1.980 158,113 -0.02(-1.00%)
May 21, 2019 2.070 2.100 2.000 2.000 108,304 -0.05(-2.44%)
May 20, 2019 2.100 2.180 2.030 2.050 159,842 -0.04(-1.91%)
May 17, 2019 2.030 2.090 2.020 2.090 137,600 +0.06(+2.96%)
May 16, 2019 2.020 2.080 2.020 2.030 125,977 +0.01(+0.50%)
May 15, 2019 1.980 2.030 1.950 2.020 104,240 +0.00(+0.00%)
May 14, 2019 2.040 2.070 1.960 2.020 217,553 -0.01(-0.49%)
May 13, 2019 2.100 2.121 2.020 2.030 171,919 -0.15(-6.88%)
May 10, 2019 2.180 2.217 2.110 2.180 71,300 +0.00(+0.00%)
May 09, 2019 2.200 2.230 2.060 2.180 183,962 -0.06(-2.68%)
May 08, 2019 2.260 2.280 2.220 2.240 94,924 +0.01(+0.45%)
May 07, 2019 2.270 2.293 2.210 2.230 125,848 -0.05(-2.19%)
May 06, 2019 2.230 2.280 2.180 2.280 178,461 +0.00(+0.00%)
May 03, 2019 2.080 2.370 2.080 2.280 496,400 +0.21(+10.14%)
May 02, 2019 1.960 2.080 1.950 2.070 118,255 +0.12(+6.15%)
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.