Aptose Bioscns (NQ: APTO )

1.660 +0.160 (+10.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.9800 1.010 0.9200 1.010 309,471 +0.06(+5.96%)
May 27, 2022 0.9568 0.9800 0.9200 0.9532 201,287 -0.01(-0.62%)
May 26, 2022 1.020 1.020 0.9339 0.9591 268,681 -0.01(-0.53%)
May 25, 2022 0.9719 0.9980 0.9300 0.9642 317,126 -0.00(-0.07%)
May 24, 2022 1.030 1.050 0.9347 0.9649 402,308 -0.06(-5.40%)
May 23, 2022 1.060 1.080 1.020 1.020 187,442 -0.05(-4.67%)
May 20, 2022 1.060 1.090 1.025 1.070 116,219 +0.02(+1.90%)
May 19, 2022 1.100 1.100 1.030 1.050 244,642 +0.00(+0.00%)
May 18, 2022 1.120 1.124 1.050 1.050 118,048 -0.10(-8.70%)
May 17, 2022 1.120 1.180 1.105 1.150 233,312 +0.05(+4.55%)
May 16, 2022 1.040 1.110 1.010 1.100 317,738 +0.06(+5.77%)
May 13, 2022 1.050 1.080 1.000 1.040 295,584 +0.03(+2.97%)
May 12, 2022 0.9200 1.010 0.9000 1.010 696,886 +0.06(+6.22%)
May 11, 2022 1.080 1.100 0.9300 0.9509 733,519 -0.12(-11.13%)
May 10, 2022 1.100 1.180 1.020 1.070 772,377 -0.05(-4.46%)
May 09, 2022 1.070 1.160 1.070 1.120 578,152 -0.03(-2.61%)
May 06, 2022 1.200 1.200 1.125 1.150 463,217 -0.07(-5.74%)
May 05, 2022 1.160 1.230 1.140 1.220 612,038 +0.02(+1.67%)
May 04, 2022 1.180 1.210 1.120 1.200 1,553,643 +0.00(+0.00%)
May 03, 2022 1.200 1.210 1.166 1.200 114,258 +0.00(+0.00%)
May 02, 2022 1.170 1.200 1.130 1.200 239,004 +0.01(+0.84%)
Apr 29, 2022 1.140 1.200 1.120 1.190 439,522 +0.05(+4.39%)
Apr 28, 2022 1.170 1.180 1.120 1.140 528,899 -0.02(-1.72%)
Apr 27, 2022 1.150 1.195 1.130 1.160 355,128 +0.00(+0.00%)
Apr 26, 2022 1.170 1.170 1.125 1.160 416,450 +0.00(+0.00%)
Apr 25, 2022 1.150 1.180 1.100 1.160 282,103 +0.01(+0.87%)
Apr 22, 2022 1.130 1.160 1.090 1.150 447,752 +0.03(+2.68%)
Apr 21, 2022 1.210 1.220 1.120 1.120 557,947 -0.05(-4.27%)
Apr 20, 2022 1.200 1.210 1.160 1.170 559,757 -0.03(-2.50%)
Apr 19, 2022 1.210 1.230 1.170 1.200 477,321 +0.00(+0.00%)
Apr 18, 2022 1.230 1.250 1.150 1.200 772,588 -0.05(-4.00%)
Apr 14, 2022 1.250 1.300 1.240 1.250 242,171 -0.01(-0.79%)
Apr 13, 2022 1.260 1.285 1.200 1.260 140,142 +0.01(+0.80%)
Apr 12, 2022 1.340 1.354 1.235 1.250 324,087 -0.07(-5.30%)
Apr 11, 2022 1.370 1.370 1.320 1.320 327,003 -0.08(-5.71%)
Apr 08, 2022 1.420 1.430 1.350 1.400 543,110 -0.02(-1.41%)
Apr 07, 2022 1.400 1.430 1.360 1.420 341,894 +0.02(+1.43%)
Apr 06, 2022 1.440 1.440 1.320 1.400 364,809 -0.06(-4.11%)
Apr 05, 2022 1.470 1.500 1.440 1.460 259,956 -0.01(-0.68%)
Apr 04, 2022 1.430 1.550 1.420 1.470 1,786,714 +0.06(+4.26%)
Apr 01, 2022 1.360 1.410 1.290 1.410 570,144 +0.05(+3.68%)
Mar 31, 2022 1.230 1.385 1.230 1.360 803,340 +0.10(+7.94%)
Mar 30, 2022 1.230 1.290 1.220 1.260 333,964 +0.04(+3.28%)
Mar 29, 2022 1.210 1.300 1.180 1.220 666,572 +0.01(+0.83%)
Mar 28, 2022 1.210 1.230 1.180 1.210 262,959 +0.01(+0.83%)
Mar 25, 2022 1.240 1.240 1.200 1.200 331,129 -0.04(-3.23%)
Mar 24, 2022 1.250 1.260 1.200 1.240 560,273 +0.02(+1.64%)
Mar 23, 2022 1.190 1.240 1.100 1.220 581,065 -0.06(-4.69%)
Mar 22, 2022 1.240 1.280 1.210 1.280 612,866 +0.05(+4.07%)
Mar 21, 2022 1.230 1.290 1.160 1.230 480,145 +0.01(+0.82%)
Mar 18, 2022 1.160 1.220 1.140 1.220 358,115 +0.07(+6.09%)
Mar 17, 2022 1.130 1.150 1.110 1.150 478,951 +0.02(+1.77%)
Mar 16, 2022 1.100 1.130 1.070 1.130 234,171 +0.07(+6.60%)
Mar 15, 2022 1.010 1.070 1.000 1.060 358,278 +0.04(+3.92%)
Mar 14, 2022 1.090 1.090 1.010 1.020 423,584 -0.07(-6.42%)
Mar 11, 2022 1.150 1.150 1.080 1.090 450,438 -0.04(-3.54%)
Mar 10, 2022 1.110 1.140 1.100 1.130 107,181 -0.01(-0.88%)
Mar 09, 2022 1.100 1.140 1.060 1.140 290,100 +0.09(+8.57%)
Mar 08, 2022 1.060 1.080 1.010 1.050 494,341 -0.02(-1.87%)
Mar 07, 2022 1.100 1.120 1.060 1.070 362,100 -0.05(-4.46%)
Mar 04, 2022 1.140 1.160 1.110 1.120 182,749 -0.02(-1.75%)
Mar 03, 2022 1.180 1.180 1.130 1.140 277,703 -0.04(-3.39%)
Mar 02, 2022 1.200 1.210 1.160 1.180 171,343 -0.02(-1.67%)
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.