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 (%)
Aug 31, 2020 5.530 5.750 5.480 5.600 1,369,933 +0.13(+2.38%)
Aug 28, 2020 5.030 5.480 5.030 5.470 1,022,500 +0.42(+8.32%)
Aug 27, 2020 5.060 5.070 4.850 5.050 587,299 +0.03(+0.60%)
Aug 26, 2020 5.050 5.110 4.950 5.020 509,926 -0.04(-0.79%)
Aug 25, 2020 4.860 5.090 4.780 5.060 552,025 +0.24(+4.98%)
Aug 24, 2020 5.000 5.030 4.800 4.820 540,763 -0.16(-3.21%)
Aug 21, 2020 5.010 5.100 4.920 4.980 332,800 -0.12(-2.35%)
Aug 20, 2020 5.200 5.290 4.980 5.100 478,097 -0.12(-2.30%)
Aug 19, 2020 5.200 5.340 5.110 5.220 465,413 +0.02(+0.38%)
Aug 18, 2020 5.310 5.340 5.150 5.200 521,377 -0.11(-2.07%)
Aug 17, 2020 5.130 5.390 5.060 5.310 708,102 +0.19(+3.71%)
Aug 14, 2020 5.180 5.200 4.990 5.120 371,700 -0.04(-0.78%)
Aug 13, 2020 4.980 5.210 4.950 5.160 401,514 +0.21(+4.24%)
Aug 12, 2020 4.900 5.000 4.760 4.950 461,089 +0.07(+1.43%)
Aug 11, 2020 4.900 5.040 4.820 4.880 473,469 -0.06(-1.21%)
Aug 10, 2020 4.990 5.020 4.810 4.940 1,020,394 -0.03(-0.60%)
Aug 07, 2020 5.100 5.120 4.910 4.970 1,268,600 -0.14(-2.74%)
Aug 06, 2020 5.370 5.400 5.070 5.110 784,088 -0.24(-4.49%)
Aug 05, 2020 5.210 5.560 5.050 5.350 1,738,926 +0.16(+3.08%)
Aug 04, 2020 5.140 5.240 5.030 5.190 939,945 -0.01(-0.19%)
Aug 03, 2020 5.140 5.260 5.060 5.200 944,992 +0.14(+2.77%)
Jul 31, 2020 5.150 5.210 4.995 5.060 1,041,900 -0.06(-1.17%)
Jul 30, 2020 4.910 5.210 4.870 5.120 1,041,429 +0.19(+3.85%)
Jul 29, 2020 5.060 5.090 4.790 4.930 1,300,587 -0.11(-2.18%)
Jul 28, 2020 5.050 5.120 5.010 5.040 847,323 -0.10(-1.95%)
Jul 27, 2020 5.080 5.250 5.040 5.140 586,786 +0.09(+1.78%)
Jul 24, 2020 5.050 5.205 4.980 5.050 1,449,200 -0.04(-0.79%)
Jul 23, 2020 5.310 5.350 5.070 5.090 910,433 -0.26(-4.86%)
Jul 22, 2020 5.300 5.360 5.080 5.350 1,575,659 +0.03(+0.56%)
Jul 21, 2020 5.470 5.610 5.270 5.320 1,056,179 -0.06(-1.12%)
Jul 20, 2020 5.280 5.440 5.250 5.380 2,051,429 +0.13(+2.48%)
Jul 17, 2020 5.440 5.570 5.230 5.250 2,351,600 -0.14(-2.60%)
Jul 16, 2020 5.670 5.980 5.300 5.390 6,083,706 -0.87(-13.90%)
Jul 15, 2020 5.740 6.350 5.630 6.260 723,674 +0.58(+10.21%)
Jul 14, 2020 5.940 6.080 5.620 5.680 823,697 -0.31(-5.18%)
Jul 13, 2020 6.020 6.220 5.870 5.990 698,331 -0.03(-0.50%)
Jul 10, 2020 6.290 6.300 5.970 6.020 1,092,300 -0.29(-4.60%)
Jul 09, 2020 6.300 6.470 6.160 6.310 426,271 +0.02(+0.32%)
Jul 08, 2020 6.370 6.560 6.190 6.290 389,894 -0.06(-0.94%)
Jul 07, 2020 6.290 6.570 6.210 6.350 402,296 +0.18(+2.92%)
Jul 06, 2020 6.500 6.510 6.030 6.170 586,420 -0.33(-5.08%)
Jul 02, 2020 6.310 6.610 6.260 6.500 350,700 +0.26(+4.17%)
Jul 01, 2020 6.320 6.450 6.150 6.240 389,078 -0.07(-1.11%)
Jun 30, 2020 6.100 6.350 5.990 6.310 653,854 +0.29(+4.82%)
Jun 29, 2020 6.630 6.630 6.010 6.020 765,058 -0.28(-4.44%)
Jun 26, 2020 6.640 6.650 6.255 6.300 664,900 -0.33(-4.98%)
Jun 25, 2020 6.600 6.830 6.470 6.630 402,323 +0.03(+0.45%)
Jun 24, 2020 6.920 7.080 6.560 6.600 661,098 -0.30(-4.35%)
Jun 23, 2020 6.930 7.300 6.860 6.900 1,458,660 -0.02(-0.29%)
Jun 22, 2020 6.660 6.990 6.600 6.920 624,816 +0.18(+2.67%)
Jun 19, 2020 6.800 6.920 6.660 6.740 520,900 -0.05(-0.74%)
Jun 18, 2020 6.800 6.980 6.760 6.790 258,900 -0.04(-0.59%)
Jun 17, 2020 7.060 7.140 6.800 6.830 289,322 -0.14(-2.01%)
Jun 16, 2020 6.940 7.110 6.770 6.970 513,612 +0.12(+1.75%)
Jun 15, 2020 6.710 6.990 6.470 6.850 623,698 +0.12(+1.78%)
Jun 12, 2020 6.960 7.154 6.610 6.730 840,500 +0.07(+1.05%)
Jun 11, 2020 6.770 6.920 6.540 6.660 1,200,061 -0.28(-4.03%)
Jun 10, 2020 7.170 7.320 6.890 6.940 436,431 -0.16(-2.25%)
Jun 09, 2020 6.820 7.170 6.720 7.100 330,521 +0.28(+4.11%)
Jun 08, 2020 7.100 7.110 6.800 6.820 651,947 -0.25(-3.54%)
Jun 05, 2020 6.980 7.220 6.770 7.070 547,700 +0.09(+1.29%)
Jun 04, 2020 6.980 7.120 6.870 6.980 358,345 -0.03(-0.43%)
Jun 03, 2020 7.410 7.430 6.980 7.010 472,120 -0.40(-5.40%)
Jun 02, 2020 7.620 7.680 7.230 7.410 486,826 -0.21(-2.76%)
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.