Aptose Bioscns (NQ: APTO )

1.340 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 1.340 0 -0.01(-0.74%)
Jan 13, 2022 1.370 1.390 1.330 1.350 412,049 -0.03(-2.17%)
Jan 12, 2022 1.410 1.410 1.330 1.380 675,882 -0.01(-0.72%)
Jan 11, 2022 1.370 1.450 1.370 1.390 362,730 +0.01(+0.72%)
Jan 10, 2022 1.400 1.410 1.300 1.380 574,769 -0.01(-0.72%)
Jan 07, 2022 1.340 1.420 1.320 1.390 457,811 +0.07(+5.30%)
Jan 06, 2022 1.350 1.400 1.320 1.320 380,263 -0.05(-3.65%)
Jan 05, 2022 1.510 1.540 1.330 1.370 568,664 -0.12(-8.05%)
Jan 04, 2022 1.490 1.540 1.430 1.490 500,675 -0.03(-1.97%)
Jan 03, 2022 1.400 1.550 1.370 1.520 840,794 +0.17(+12.59%)
Dec 31, 2021 1.410 1.480 1.345 1.350 935,910 -0.06(-4.26%)
Dec 30, 2021 1.380 1.500 1.360 1.410 1,037,046 +0.06(+4.44%)
Dec 29, 2021 1.380 1.450 1.300 1.350 855,584 -0.02(-1.46%)
Dec 28, 2021 1.430 1.440 1.350 1.370 709,257 -0.06(-4.20%)
Dec 27, 2021 1.440 1.470 1.430 1.430 1,041,648 -0.04(-2.72%)
Dec 23, 2021 1.490 1.500 1.445 1.470 1,004,450 +0.00(+0.00%)
Dec 22, 2021 1.490 1.500 1.430 1.470 1,102,907 -0.03(-2.00%)
Dec 21, 2021 1.470 1.540 1.460 1.500 1,367,450 +0.11(+7.91%)
Dec 20, 2021 1.380 1.460 1.330 1.390 1,780,490 -0.11(-7.33%)
Dec 17, 2021 1.450 1.577 1.385 1.500 3,343,553 +0.03(+2.04%)
Dec 16, 2021 1.220 1.580 1.190 1.470 8,412,981 +0.28(+23.53%)
Dec 15, 2021 1.110 1.270 1.085 1.190 5,767,625 +0.08(+7.21%)
Dec 14, 2021 1.350 1.400 1.080 1.110 9,787,971 -0.84(-43.08%)
Dec 13, 2021 1.950 1.997 1.870 1.950 1,922,445 -0.04(-2.01%)
Dec 10, 2021 2.080 2.090 1.980 1.990 945,866 -0.02(-1.00%)
Dec 09, 2021 2.080 2.135 2.000 2.010 510,461 -0.08(-3.83%)
Dec 08, 2021 2.080 2.150 2.060 2.090 428,953 +0.01(+0.48%)
Dec 07, 2021 2.080 2.162 2.060 2.080 709,428 +0.05(+2.46%)
Dec 06, 2021 2.000 2.090 1.955 2.030 564,929 +0.03(+1.50%)
Dec 03, 2021 2.100 2.110 1.970 2.000 742,443 -0.09(-4.31%)
Dec 02, 2021 2.100 2.160 2.065 2.090 1,028,005 +0.02(+0.97%)
Dec 01, 2021 2.220 2.280 2.050 2.070 812,995 -0.13(-5.91%)
Nov 30, 2021 2.190 2.290 2.190 2.200 1,532,069 +0.02(+0.92%)
Nov 29, 2021 2.270 2.280 2.175 2.180 1,383,302 -0.10(-4.39%)
Nov 26, 2021 2.320 2.400 2.240 2.280 714,598 -0.12(-5.00%)
Nov 24, 2021 2.440 2.495 2.365 2.400 794,828 -0.05(-2.04%)
Nov 23, 2021 2.440 2.490 2.340 2.450 436,292 +0.03(+1.24%)
Nov 22, 2021 2.570 2.590 2.400 2.420 751,810 -0.09(-3.59%)
Nov 19, 2021 2.490 2.560 2.450 2.510 450,089 +0.05(+2.03%)
Nov 18, 2021 2.640 2.530 2.460 2.460 643,928 -0.16(-6.11%)
Nov 17, 2021 2.780 2.780 2.510 2.620 1,150,517 -0.14(-5.07%)
Nov 16, 2021 2.590 2.770 2.522 2.760 1,223,466 +0.18(+6.98%)
Nov 15, 2021 2.640 2.640 2.530 2.580 964,513 -0.06(-2.27%)
Nov 12, 2021 2.580 2.760 2.551 2.640 2,033,880 +0.24(+10.00%)
Nov 11, 2021 2.400 2.450 2.360 2.400 517,544 +0.01(+0.42%)
Nov 10, 2021 2.440 2.390 640,046 -0.05(-2.05%)
Nov 09, 2021 2.440 2.510 2.350 2.440 740,454 +0.00(+0.00%)
Nov 08, 2021 2.470 2.530 2.420 2.440 884,979 +0.00(+0.00%)
Nov 05, 2021 2.480 2.510 2.370 2.440 896,888 -0.04(-1.61%)
Nov 04, 2021 2.490 2.500 2.310 2.480 1,387,355 +0.00(+0.00%)
Nov 03, 2021 2.400 2.510 2.360 2.480 1,140,515 +0.10(+4.20%)
Nov 02, 2021 2.160 2.390 2.150 2.380 1,084,622 +0.18(+8.18%)
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.