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

Aptose Bioscns (NQ: APTO )

1.200 -0.020 (-1.65%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 25, 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, 2017 1.040 1.050 1.010 1.020 280,260 -0.03(-2.86%)
Mar 30, 2017 1.070 1.070 1.030 1.050 191,164 -0.01(-0.94%)
Mar 29, 2017 1.060 1.110 1.005 1.060 637,255 -0.04(-3.50%)
Mar 28, 2017 1.130 1.149 1.090 1.098 370,748 -0.05(-4.49%)
Mar 27, 2017 1.140 1.150 1.110 1.150 101,745 +0.01(+0.88%)
Mar 24, 2017 1.130 1.140 1.110 1.140 69,761 +0.01(+0.88%)
Mar 23, 2017 1.120 1.150 1.100 1.130 172,546 +0.01(+0.89%)
Mar 22, 2017 1.100 1.140 1.100 1.120 221,576 -0.01(-0.88%)
Mar 21, 2017 1.170 1.170 1.100 1.130 361,848 -0.03(-2.59%)
Mar 20, 2017 1.190 1.240 1.150 1.160 216,510 -0.02(-1.69%)
Mar 17, 2017 1.150 1.190 1.150 1.180 123,595 +0.00(+0.00%)
Mar 16, 2017 1.240 1.240 1.160 1.180 209,356 +0.00(+0.00%)
Mar 15, 2017 1.160 1.180 1.130 1.180 445,356 +0.02(+1.72%)
Mar 14, 2017 1.370 1.370 1.110 1.160 1,738,228 -0.14(-10.77%)
Mar 13, 2017 1.200 1.350 1.190 1.300 2,195,258 +0.11(+9.24%)
Mar 10, 2017 1.140 1.270 1.120 1.190 1,364,552 +0.05(+4.39%)
Mar 09, 2017 1.120 1.150 1.120 1.140 117,682 +0.02(+1.79%)
Mar 08, 2017 1.150 1.210 1.110 1.120 671,557 -0.03(-2.61%)
Mar 07, 2017 1.150 1.150 1.112 1.150 92,622 +0.01(+0.88%)
Mar 06, 2017 1.160 1.160 1.120 1.140 101,410 +0.01(+0.88%)
Mar 03, 2017 1.140 1.150 1.110 1.130 97,159 -0.02(-1.74%)
Mar 02, 2017 1.150 1.150 1.100 1.150 151,688 +0.04(+3.45%)
Mar 01, 2017 1.160 1.160 1.100 1.112 69,648 -0.03(-2.48%)
Feb 28, 2017 1.110 1.160 1.110 1.140 154,173 +0.03(+2.70%)
Feb 27, 2017 1.100 1.140 1.090 1.110 113,119 +0.00(+0.00%)
Feb 24, 2017 1.130 1.130 1.100 1.110 173,306 -0.02(-1.77%)
Feb 23, 2017 1.140 1.150 1.120 1.130 158,402 -0.02(-1.74%)
Feb 22, 2017 1.250 1.250 1.150 1.150 260,155 -0.03(-2.54%)
Feb 21, 2017 1.130 1.180 1.130 1.180 164,308 +0.05(+4.42%)
Feb 17, 2017 1.130 1.130 1.130 0 -0.04(-3.42%)
Feb 16, 2017 1.170 1.170 1.120 1.170 147,554 +0.00(+0.00%)
Feb 15, 2017 1.180 1.220 1.125 1.170 233,423 -0.03(-2.50%)
Feb 14, 2017 1.250 1.250 1.160 1.200 293,576 -0.03(-2.44%)
Feb 13, 2017 1.180 1.290 1.180 1.230 677,858 +0.06(+5.13%)
Feb 10, 2017 1.130 1.220 1.080 1.170 1,268,612 +0.07(+6.36%)
Feb 09, 2017 1.000 1.110 0.9861 1.100 1,299,476 +0.10(+10.00%)
Feb 08, 2017 1.030 1.040 0.9925 1.000 339,401 -0.02(-1.96%)
Feb 07, 2017 1.040 1.040 1.000 1.020 256,411 -0.01(-0.97%)
Feb 06, 2017 1.020 1.070 1.000 1.030 789,017 +0.03(+3.00%)
Feb 03, 2017 0.9900 1.020 0.9900 1.000 195,113 +0.01(+0.60%)
Feb 02, 2017 1.010 1.020 0.9800 0.9940 260,052 -0.01(-0.60%)
Feb 01, 2017 1.000 1.050 0.9800 1.000 901,232 +0.00(+0.00%)
Jan 31, 2017 0.9900 1.009 0.9700 1.000 168,780 +0.00(+0.00%)
Jan 30, 2017 1.050 1.050 0.9900 1.000 170,971 -0.04(-3.85%)
Jan 27, 2017 1.050 1.050 1.010 1.040 225,252 +0.02(+1.96%)
Jan 26, 2017 0.9730 1.050 0.9600 1.020 505,662 +0.04(+3.76%)
Jan 25, 2017 0.9800 1.000 0.9710 0.9830 186,847 -0.02(-1.69%)
Jan 24, 2017 1.050 1.060 0.9710 0.9999 519,855 -0.07(-6.55%)
Jan 23, 2017 0.9800 1.100 0.9123 1.070 2,233,895 -0.24(-18.32%)
Jan 20, 2017 1.300 1.430 1.280 1.310 850,773 +0.03(+2.34%)
Jan 19, 2017 1.180 1.300 1.170 1.280 485,482 +0.09(+7.56%)
Jan 18, 2017 1.150 1.200 1.130 1.190 299,144 +0.04(+3.48%)
Jan 17, 2017 1.210 1.210 1.120 1.150 288,440 +0.01(+0.88%)
Jan 13, 2017 1.140 1.140 1.140 0 -0.11(-8.80%)
Jan 12, 2017 1.200 1.270 1.170 1.250 425,894 +0.09(+7.76%)
Jan 11, 2017 1.200 1.250 1.140 1.160 499,304 -0.09(-7.20%)
Jan 10, 2017 1.270 1.310 1.200 1.250 451,715 -0.01(-0.79%)
Jan 09, 2017 1.330 1.350 1.230 1.260 467,494 -0.06(-4.55%)
Jan 06, 2017 1.310 1.340 1.250 1.320 251,479 +0.03(+2.33%)
Jan 05, 2017 1.350 1.380 1.240 1.290 398,655 -0.03(-2.27%)
Jan 04, 2017 1.370 1.370 1.280 1.320 186,683 -0.03(-2.22%)
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.