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

Aptose Bioscns (NQ: APTO )

1.260 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 18, 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 (%)
Oct 31, 2022 0.4965 0.5000 0.4508 0.4605 785,020 -0.02(-5.07%)
Oct 28, 2022 0.4700 0.4946 0.4650 0.4851 831,324 +0.01(+2.32%)
Oct 27, 2022 0.4944 0.5000 0.4600 0.4741 536,777 -0.01(-2.09%)
Oct 26, 2022 0.4800 0.5000 0.4701 0.4842 346,117 +0.01(+1.51%)
Oct 25, 2022 0.4900 0.4901 0.4568 0.4770 511,113 +0.00(+0.08%)
Oct 24, 2022 0.5000 0.5000 0.4600 0.4766 330,095 -0.02(-3.13%)
Oct 21, 2022 0.4849 0.4980 0.4769 0.4920 359,782 +0.01(+1.46%)
Oct 20, 2022 0.5100 0.5156 0.4700 0.4849 373,596 -0.02(-3.02%)
Oct 19, 2022 0.5400 0.5400 0.4890 0.5000 241,232 -0.01(-2.23%)
Oct 18, 2022 0.5564 0.5564 0.5000 0.5114 377,311 -0.03(-6.03%)
Oct 17, 2022 0.6090 0.6090 0.5401 0.5442 266,584 -0.03(-4.54%)
Oct 14, 2022 0.6000 0.6015 0.5580 0.5701 64,780 -0.02(-3.36%)
Oct 13, 2022 0.5500 0.5899 0.5428 0.5899 127,362 +0.03(+5.34%)
Oct 12, 2022 0.5653 0.5670 0.5500 0.5600 68,220 -0.01(-1.22%)
Oct 11, 2022 0.5604 0.5778 0.5555 0.5669 103,358 -0.01(-1.00%)
Oct 10, 2022 0.5900 0.5900 0.5600 0.5726 61,918 -0.00(-0.61%)
Oct 07, 2022 0.5900 0.6039 0.5650 0.5761 169,197 -0.01(-2.36%)
Oct 06, 2022 0.5900 0.6030 0.5775 0.5900 89,316 +0.00(+0.60%)
Oct 05, 2022 0.6000 0.6109 0.5751 0.5865 169,269 -0.01(-2.25%)
Oct 04, 2022 0.6010 0.6199 0.5866 0.6000 200,163 +0.00(+0.64%)
Oct 03, 2022 0.5900 0.6199 0.5700 0.5962 178,261 +0.00(+0.20%)
Sep 30, 2022 0.5700 0.5979 0.5700 0.5950 148,555 +0.02(+3.21%)
Sep 29, 2022 0.5900 0.6050 0.5700 0.5765 107,271 -0.02(-2.95%)
Sep 28, 2022 0.5900 0.5987 0.5789 0.5940 214,269 +0.04(+6.45%)
Sep 27, 2022 0.5696 0.5789 0.5431 0.5580 315,292 +0.02(+2.86%)
Sep 26, 2022 0.5900 0.6099 0.5421 0.5425 223,002 -0.06(-9.51%)
Sep 23, 2022 0.6000 0.6100 0.5800 0.5995 247,742 -0.01(-0.91%)
Sep 22, 2022 0.6253 0.6360 0.5801 0.6050 410,809 -0.03(-4.87%)
Sep 21, 2022 0.6900 0.6900 0.6230 0.6360 197,280 -0.03(-4.80%)
Sep 20, 2022 0.6900 0.6960 0.6560 0.6681 147,756 -0.02(-3.17%)
Sep 19, 2022 0.6910 0.7000 0.6740 0.6900 150,876 +0.00(+0.07%)
Sep 16, 2022 0.6966 0.7100 0.6730 0.6895 230,193 -0.01(-0.93%)
Sep 15, 2022 0.7400 0.7480 0.6900 0.6960 193,877 -0.02(-3.33%)
Sep 14, 2022 0.7700 0.7700 0.7038 0.7200 296,747 -0.02(-2.96%)
Sep 13, 2022 0.7800 0.7800 0.7395 0.7420 138,255 -0.01(-1.09%)
Sep 12, 2022 0.7500 0.7800 0.7300 0.7502 364,607 +0.02(+2.40%)
Sep 09, 2022 0.7300 0.7400 0.7180 0.7326 292,511 +0.01(+1.36%)
Sep 08, 2022 0.7303 0.7405 0.7175 0.7228 160,092 -0.02(-2.09%)
Sep 07, 2022 0.7600 0.7669 0.7300 0.7382 260,442 -0.03(-4.13%)
Sep 06, 2022 0.7800 0.7980 0.7700 0.7700 87,659 +0.00(+0.36%)
Sep 02, 2022 0.7700 0.7900 0.7499 0.7672 168,798 -0.01(-1.63%)
Sep 01, 2022 0.7600 0.7997 0.7600 0.7799 155,577 -0.00(-0.27%)
Aug 31, 2022 0.7700 0.7820 0.7600 0.7820 144,146 +0.02(+2.89%)
Aug 30, 2022 0.7700 0.7999 0.7520 0.7600 90,547 -0.01(-1.31%)
Aug 29, 2022 0.7935 0.7935 0.7640 0.7701 174,341 -0.01(-1.27%)
Aug 26, 2022 0.8100 0.8100 0.7800 0.7800 89,550 -0.01(-1.55%)
Aug 25, 2022 0.8100 0.8322 0.7900 0.7923 125,036 -0.01(-1.79%)
Aug 24, 2022 0.8159 0.8230 0.7806 0.8067 176,283 -0.00(-0.07%)
Aug 23, 2022 0.8200 0.8263 0.7800 0.8073 75,464 +0.01(+0.91%)
Aug 22, 2022 0.8400 0.8445 0.7786 0.8000 202,281 -0.02(-2.94%)
Aug 19, 2022 0.8500 0.8600 0.8202 0.8242 201,933 -0.03(-3.71%)
Aug 18, 2022 0.8800 0.8800 0.8300 0.8560 93,881 +0.00(+0.16%)
Aug 17, 2022 0.8600 0.8700 0.8500 0.8546 151,029 -0.01(-0.63%)
Aug 16, 2022 0.8800 0.8800 0.8501 0.8600 72,864 -0.01(-1.15%)
Aug 15, 2022 0.8600 0.8700 0.8195 0.8700 158,838 +0.05(+5.85%)
Aug 12, 2022 0.8600 0.8741 0.8200 0.8219 360,722 -0.01(-1.57%)
Aug 11, 2022 0.8200 0.8774 0.8200 0.8350 115,375 -0.00(-0.23%)
Aug 10, 2022 0.8500 0.8600 0.8105 0.8369 459,579 +0.00(+0.19%)
Aug 09, 2022 0.8638 0.8800 0.7633 0.8353 628,588 -0.02(-2.87%)
Aug 08, 2022 0.8700 0.9200 0.8600 0.8600 254,715 -0.01(-0.73%)
Aug 05, 2022 0.8298 0.8700 0.8147 0.8663 123,619 +0.04(+4.39%)
Aug 04, 2022 0.7900 0.8300 0.7701 0.8299 276,777 +0.06(+7.47%)
Aug 03, 2022 0.7800 0.7800 0.7200 0.7722 387,968 +0.06(+8.46%)
Aug 02, 2022 0.7300 0.7480 0.7118 0.7120 336,010 -0.02(-2.53%)
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.