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

Aptose Bioscns (NQ: APTO )

1.230 -0.001 (-0.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 (%)
Jan 31, 2019 2.020 2.060 1.960 1.970 307,859 -0.08(-3.90%)
Jan 30, 2019 2.000 2.080 1.950 2.050 155,619 +0.05(+2.50%)
Jan 29, 2019 2.050 2.050 1.980 2.000 229,703 -0.05(-2.44%)
Jan 28, 2019 2.090 2.140 2.010 2.050 330,408 -0.02(-0.97%)
Jan 25, 2019 2.090 2.160 2.070 2.070 454,100 +0.05(+2.48%)
Jan 24, 2019 2.060 2.130 2.000 2.020 141,175 -0.06(-2.83%)
Jan 23, 2019 2.150 2.180 2.030 2.079 155,902 -0.06(-2.86%)
Jan 22, 2019 2.170 2.200 2.110 2.140 103,345 -0.07(-3.17%)
Jan 18, 2019 2.250 2.260 2.160 2.210 101,300 -0.04(-1.78%)
Jan 17, 2019 2.260 2.291 2.180 2.250 130,130 -0.04(-1.75%)
Jan 16, 2019 2.240 2.428 2.200 2.290 246,897 +0.05(+2.23%)
Jan 15, 2019 2.150 2.300 2.150 2.240 88,257 +0.14(+6.67%)
Jan 14, 2019 2.100 2.180 2.080 2.100 87,636 -0.03(-1.41%)
Jan 11, 2019 2.200 2.230 2.120 2.130 76,000 -0.05(-2.29%)
Jan 10, 2019 2.230 2.280 2.150 2.180 97,089 -0.07(-3.11%)
Jan 09, 2019 2.430 2.450 2.200 2.250 242,344 -0.15(-6.25%)
Jan 08, 2019 2.350 2.420 2.290 2.400 127,558 +0.06(+2.56%)
Jan 07, 2019 2.230 2.530 2.220 2.340 234,952 +0.13(+5.88%)
Jan 04, 2019 2.070 2.290 2.070 2.210 347,100 +0.13(+6.25%)
Jan 03, 2019 2.200 2.250 1.990 2.080 152,240 -0.12(-5.45%)
Jan 02, 2019 1.880 2.267 1.880 2.200 455,818 +0.29(+15.18%)
Dec 31, 2018 1.940 2.000 1.860 1.910 245,100 +0.00(+0.00%)
Dec 28, 2018 1.890 1.940 1.830 1.910 97,000 +0.02(+1.06%)
Dec 27, 2018 1.990 2.020 1.810 1.890 192,357 -0.07(-3.57%)
Dec 26, 2018 1.800 1.980 1.780 1.960 160,899 +0.12(+6.52%)
Dec 24, 2018 1.920 1.940 1.820 1.840 118,300 -0.14(-7.07%)
Dec 21, 2018 1.960 1.980 1.820 1.980 241,300 +0.01(+0.51%)
Dec 20, 2018 2.050 2.050 1.920 1.970 322,797 -0.09(-4.37%)
Dec 19, 2018 2.140 2.190 2.030 2.060 272,763 +0.00(+0.00%)
Dec 18, 2018 2.120 2.180 2.060 2.060 233,864 -0.10(-4.75%)
Dec 17, 2018 2.240 2.290 2.160 2.163 306,640 -0.10(-4.30%)
Dec 14, 2018 2.310 2.320 2.200 2.260 223,500 -0.07(-3.00%)
Dec 13, 2018 2.400 2.400 2.260 2.330 204,379 -0.07(-2.92%)
Dec 12, 2018 2.210 2.450 2.170 2.400 438,991 +0.20(+9.09%)
Dec 11, 2018 2.090 2.240 2.090 2.200 97,793 +0.11(+5.26%)
Dec 10, 2018 2.080 2.130 2.060 2.090 131,492 -0.01(-0.48%)
Dec 07, 2018 2.050 2.140 2.020 2.100 133,500 +0.02(+0.96%)
Dec 06, 2018 2.180 2.180 1.840 2.080 374,703 -0.10(-4.59%)
Dec 04, 2018 2.270 2.300 2.130 2.180 212,300 -0.09(-3.96%)
Dec 03, 2018 2.310 2.380 2.180 2.270 154,925 -0.02(-0.87%)
Nov 30, 2018 2.210 2.300 2.210 2.290 97,400 +0.08(+3.62%)
Nov 29, 2018 2.270 2.350 2.160 2.210 82,663 -0.07(-3.07%)
Nov 28, 2018 2.150 2.290 2.150 2.280 69,767 +0.11(+5.07%)
Nov 27, 2018 2.170 2.230 2.140 2.170 48,252 -0.01(-0.46%)
Nov 26, 2018 2.160 2.352 2.130 2.180 214,827 -0.02(-0.91%)
Nov 23, 2018 2.150 2.250 2.150 2.200 47,000 +0.03(+1.38%)
Nov 21, 2018 2.170 2.170 2.170 0 +0.01(+0.46%)
Nov 20, 2018 2.140 2.260 2.110 2.160 108,432 -0.03(-1.37%)
Nov 19, 2018 2.400 2.400 2.120 2.190 149,280 -0.11(-4.78%)
Nov 16, 2018 2.060 2.350 2.060 2.300 231,400 +0.24(+11.65%)
Nov 15, 2018 1.970 2.090 1.970 2.060 95,600 +0.10(+5.10%)
Nov 14, 2018 2.020 2.110 1.822 1.960 361,949 -0.04(-2.00%)
Nov 13, 2018 2.100 2.230 1.985 2.000 180,351 -0.08(-3.61%)
Nov 12, 2018 2.258 2.271 2.020 2.075 191,183 -0.22(-9.78%)
Nov 09, 2018 2.400 2.410 2.200 2.300 158,300 -0.10(-4.17%)
Nov 08, 2018 2.360 2.430 2.260 2.400 176,925 +0.02(+0.84%)
Nov 07, 2018 2.380 2.660 2.342 2.380 409,407 +0.00(+0.00%)
Nov 06, 2018 2.420 2.450 2.300 2.380 63,141 -0.04(-1.65%)
Nov 05, 2018 2.460 2.580 2.290 2.420 111,571 -0.01(-0.41%)
Nov 02, 2018 2.450 2.600 2.410 2.430 153,600 -0.13(-5.08%)
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.