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

Aptose Bioscns (NQ: APTO )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2015 5.490 5.520 5.420 5.420 5,164 -0.10(-1.81%)
Mar 30, 2015 5.610 5.790 5.500 5.520 25,889 +0.00(+0.00%)
Mar 27, 2015 5.410 5.600 5.360 5.520 32,618 +0.15(+2.74%)
Mar 26, 2015 5.350 5.468 5.000 5.373 58,562 -0.10(-1.87%)
Mar 25, 2015 5.675 5.740 5.420 5.475 18,319 -0.23(-4.11%)
Mar 24, 2015 5.850 5.850 5.594 5.710 21,386 -0.04(-0.70%)
Mar 23, 2015 5.840 5.840 5.420 5.750 73,047 +0.03(+0.52%)
Mar 20, 2015 6.000 6.000 5.640 5.720 35,613 -0.28(-4.67%)
Mar 19, 2015 5.810 6.000 5.776 6.000 8,086 +0.08(+1.35%)
Mar 18, 2015 6.000 6.000 5.580 5.920 25,199 -0.08(-1.33%)
Mar 17, 2015 6.230 6.230 5.900 6.000 44,845 -0.04(-0.66%)
Mar 16, 2015 6.450 6.450 5.870 6.040 35,985 -0.12(-1.95%)
Mar 13, 2015 6.600 6.814 6.137 6.160 48,065 -0.34(-5.23%)
Mar 12, 2015 6.590 6.590 6.220 6.500 57,158 +0.07(+1.09%)
Mar 11, 2015 6.350 6.430 6.270 6.430 36,480 +0.05(+0.78%)
Mar 10, 2015 6.380 6.479 6.090 6.380 71,038 +0.15(+2.41%)
Mar 09, 2015 5.890 6.280 5.700 6.230 89,925 +0.47(+8.16%)
Mar 06, 2015 5.830 5.830 5.692 5.760 80,022 +0.11(+1.95%)
Mar 05, 2015 5.760 5.830 5.620 5.650 53,562 +0.12(+2.17%)
Mar 04, 2015 5.950 5.782 5.519 5.530 53,125 -0.25(-4.35%)
Mar 03, 2015 5.600 5.950 5.430 5.782 85,669 +0.26(+4.74%)
Mar 02, 2015 5.000 5.650 4.958 5.520 71,162 +0.55(+11.07%)
Feb 27, 2015 5.000 5.020 4.850 4.970 55,235 +0.18(+3.76%)
Feb 26, 2015 4.700 4.850 4.610 4.790 82,717 +0.17(+3.68%)
Feb 25, 2015 4.540 4.650 4.410 4.620 35,952 +0.04(+0.87%)
Feb 24, 2015 4.700 4.700 4.521 4.580 25,175 -0.03(-0.56%)
Feb 23, 2015 4.560 4.630 4.518 4.606 16,421 -0.02(-0.39%)
Feb 20, 2015 4.560 4.676 4.560 4.624 3,761 +0.01(+0.15%)
Feb 19, 2015 4.700 4.800 4.610 4.617 25,560 +0.11(+2.38%)
Feb 18, 2015 4.800 4.800 4.510 4.510 9,866 -0.19(-4.02%)
Feb 17, 2015 4.990 4.990 4.660 4.699 34,662 +0.05(+1.05%)
Feb 13, 2015 4.250 4.650 4.650 4.650 80,500 +0.43(+10.19%)
Feb 12, 2015 4.400 4.400 4.220 4.220 12,163 -0.09(-2.09%)
Feb 11, 2015 4.230 4.310 4.040 4.310 33,712 -0.03(-0.65%)
Feb 10, 2015 4.750 4.750 4.220 4.338 17,393 -0.28(-6.11%)
Feb 09, 2015 4.760 4.844 4.610 4.620 12,175 -0.23(-4.74%)
Feb 06, 2015 5.220 5.220 4.720 4.850 20,003 -0.19(-3.77%)
Feb 05, 2015 5.100 5.350 4.900 5.040 41,035 -0.06(-1.18%)
Feb 04, 2015 5.350 5.350 5.000 5.100 19,400 +0.10(+2.00%)
Feb 03, 2015 5.350 5.350 4.950 5.000 14,421 -0.20(-3.85%)
Feb 02, 2015 5.420 5.420 4.910 5.200 5,713 +0.18(+3.59%)
Jan 30, 2015 5.000 5.140 4.990 5.020 3,231 +0.12(+2.45%)
Jan 29, 2015 4.750 5.040 4.750 4.900 8,484 +0.10(+2.08%)
Jan 28, 2015 4.820 4.850 4.640 4.800 10,416 -0.11(-2.16%)
Jan 27, 2015 4.990 4.993 4.860 4.906 8,916 -0.00(-0.08%)
Jan 26, 2015 5.100 5.100 4.881 4.910 7,429 -0.15(-2.96%)
Jan 23, 2015 5.750 5.750 4.980 5.060 7,185 -0.17(-3.25%)
Jan 22, 2015 5.040 5.290 4.440 5.230 22,541 -0.05(-0.95%)
Jan 21, 2015 5.470 5.570 5.240 5.280 13,058 -0.19(-3.47%)
Jan 20, 2015 5.880 5.880 5.470 5.470 13,618 -0.23(-4.04%)
Jan 16, 2015 5.820 5.820 5.600 5.700 14,759 -0.07(-1.21%)
Jan 15, 2015 6.000 6.000 5.500 5.770 14,087 +0.07(+1.23%)
Jan 14, 2015 5.670 5.710 5.570 5.700 8,623 +0.19(+3.45%)
Jan 13, 2015 5.950 5.950 5.420 5.510 28,296 -0.38(-6.45%)
Jan 12, 2015 6.050 6.050 5.850 5.890 27,011 +0.02(+0.34%)
Jan 09, 2015 5.960 5.960 5.820 5.870 10,056 +0.03(+0.51%)
Jan 08, 2015 6.050 6.400 5.758 5.840 44,551 -0.14(-2.34%)
Jan 07, 2015 6.040 6.100 5.928 5.980 30,101 +0.01(+0.17%)
Jan 06, 2015 6.050 6.050 5.750 5.970 12,279 -0.05(-0.83%)
Jan 05, 2015 6.050 6.050 5.830 6.020 12,343 +0.02(+0.33%)
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.