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

Aptose Bioscns (NQ: APTO )

1.255 -0.005 (-0.40%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 18, 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 (%)
Jun 29, 2018 4.160 4.340 3.850 3.940 2,019,369 +0.16(+4.23%)
Jun 28, 2018 3.750 3.803 3.470 3.780 385,036 +0.02(+0.53%)
Jun 27, 2018 4.040 4.040 3.750 3.760 333,972 -0.24(-6.00%)
Jun 26, 2018 3.860 4.040 3.710 4.000 266,575 +0.15(+3.90%)
Jun 25, 2018 4.050 4.060 3.829 3.850 402,782 -0.21(-5.17%)
Jun 22, 2018 4.140 4.150 4.000 4.060 231,383 -0.07(-1.69%)
Jun 21, 2018 4.220 4.229 4.030 4.130 407,255 -0.07(-1.67%)
Jun 20, 2018 4.400 4.405 4.130 4.200 547,480 -0.19(-4.33%)
Jun 19, 2018 4.510 4.510 4.280 4.390 788,320 -0.11(-2.44%)
Jun 18, 2018 4.220 4.550 4.220 4.500 1,314,084 +0.34(+8.17%)
Jun 15, 2018 4.190 3.890 4.160 800,518 +0.27(+6.94%)
Jun 14, 2018 4.120 4.220 3.810 3.890 890,629 -0.11(-2.75%)
Jun 13, 2018 4.080 4.220 3.880 4.000 517,930 -0.05(-1.23%)
Jun 12, 2018 4.330 4.390 4.010 4.050 832,535 -0.28(-6.47%)
Jun 11, 2018 4.100 4.330 4.100 4.330 1,032,514 +0.26(+6.39%)
Jun 08, 2018 3.760 4.080 3.733 4.070 1,312,428 +0.30(+7.96%)
Jun 07, 2018 3.710 3.790 3.624 3.770 536,758 +0.06(+1.62%)
Jun 06, 2018 3.630 3.750 3.610 3.710 543,236 +0.09(+2.49%)
Jun 05, 2018 3.620 3.640 3.570 3.620 322,053 +0.01(+0.28%)
Jun 04, 2018 3.640 3.640 3.560 3.610 469,974 +0.02(+0.56%)
Jun 01, 2018 3.560 3.610 3.522 3.590 632,302 +0.04(+1.13%)
May 31, 2018 3.650 3.700 3.490 3.550 859,243 -0.10(-2.74%)
May 30, 2018 3.550 3.700 3.530 3.650 987,984 +0.11(+3.11%)
May 29, 2018 3.600 3.600 3.430 3.540 185,135 -0.06(-1.67%)
May 25, 2018 3.600 3.600 3.600 0 -0.03(-0.83%)
May 24, 2018 3.450 3.640 3.370 3.630 1,024,007 +0.18(+5.22%)
May 23, 2018 3.390 3.470 3.260 3.450 113,333 +0.05(+1.47%)
May 22, 2018 3.410 3.490 3.400 3.400 153,469 -0.02(-0.58%)
May 21, 2018 3.490 3.510 3.360 3.420 203,157 -0.02(-0.58%)
May 18, 2018 3.360 3.590 3.330 3.440 492,124 +0.10(+2.99%)
May 17, 2018 3.330 3.370 3.290 3.340 103,872 +0.01(+0.30%)
May 16, 2018 3.350 3.360 3.280 3.330 172,641 +0.04(+1.22%)
May 15, 2018 3.350 3.350 3.236 3.290 219,563 -0.06(-1.79%)
May 14, 2018 3.320 3.370 3.240 3.350 131,585 +0.08(+2.45%)
May 11, 2018 3.330 3.360 3.230 3.270 186,793 +0.04(+1.24%)
May 10, 2018 3.270 3.299 3.210 3.230 134,273 -0.04(-1.22%)
May 09, 2018 3.350 3.350 3.230 3.270 126,962 -0.05(-1.51%)
May 08, 2018 3.350 3.350 3.241 3.320 100,826 +0.04(+1.22%)
May 07, 2018 3.250 3.350 3.250 3.280 103,328 +0.01(+0.31%)
May 04, 2018 3.220 3.300 3.220 3.270 88,416 +0.05(+1.55%)
May 03, 2018 3.200 3.367 3.183 3.220 361,506 +0.04(+1.26%)
May 02, 2018 3.140 3.430 3.140 3.180 429,262 +0.01(+0.32%)
May 01, 2018 3.230 3.240 3.150 3.170 127,924 -0.07(-2.16%)
Apr 30, 2018 3.320 3.320 3.200 3.240 74,131 -0.09(-2.70%)
Apr 27, 2018 3.160 3.350 3.160 3.330 132,019 +0.17(+5.38%)
Apr 26, 2018 3.250 3.301 3.140 3.160 168,177 -0.09(-2.77%)
Apr 25, 2018 3.170 3.350 3.150 3.250 203,588 +0.07(+2.20%)
Apr 24, 2018 3.300 3.340 3.160 3.180 202,725 -0.12(-3.64%)
Apr 23, 2018 3.440 3.440 3.150 3.300 282,010 -0.11(-3.23%)
Apr 20, 2018 3.620 3.633 3.390 3.410 223,461 -0.19(-5.28%)
Apr 19, 2018 3.570 3.699 3.550 3.600 158,062 +0.03(+0.84%)
Apr 18, 2018 3.550 3.649 3.460 3.570 243,297 +0.02(+0.56%)
Apr 17, 2018 3.600 3.650 3.520 3.550 531,903 -0.01(-0.28%)
Apr 16, 2018 3.410 3.700 3.350 3.560 967,972 +0.27(+8.21%)
Apr 13, 2018 3.320 3.349 3.250 3.290 134,354 -0.05(-1.50%)
Apr 12, 2018 3.390 3.420 3.300 3.340 188,188 +0.01(+0.30%)
Apr 11, 2018 3.300 3.420 3.231 3.330 101,115 +0.01(+0.30%)
Apr 10, 2018 3.400 3.500 3.260 3.320 141,186 +0.01(+0.30%)
Apr 09, 2018 3.060 3.370 3.001 3.310 229,018 +0.26(+8.52%)
Apr 06, 2018 3.050 3.129 3.014 3.050 117,295 -0.01(-0.33%)
Apr 05, 2018 3.150 3.154 3.050 3.060 85,859 -0.10(-3.16%)
Apr 04, 2018 3.020 3.165 2.970 3.160 143,915 +0.09(+2.93%)
Apr 03, 2018 3.030 3.150 3.030 3.070 143,480 +0.03(+0.99%)
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.