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

Aptose Bioscns (NQ: APTO )

1.220 +0.060 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 6.360 6.830 6.350 6.670 2,006,769 +0.39(+6.21%)
Nov 27, 2020 6.220 6.400 6.160 6.280 435,400 +0.15(+2.45%)
Nov 25, 2020 6.190 6.330 6.110 6.130 395,700 -0.09(-1.45%)
Nov 24, 2020 6.210 6.340 6.010 6.220 616,363 -0.06(-0.96%)
Nov 23, 2020 5.930 6.460 5.900 6.280 1,511,426 +0.39(+6.62%)
Nov 20, 2020 6.000 6.060 5.760 5.890 645,600 -0.05(-0.84%)
Nov 19, 2020 5.760 6.150 5.730 5.940 815,648 +0.18(+3.13%)
Nov 18, 2020 5.920 6.070 5.730 5.760 973,529 -0.13(-2.21%)
Nov 17, 2020 5.600 5.940 5.450 5.890 1,000,658 +0.25(+4.43%)
Nov 16, 2020 5.370 5.640 5.280 5.640 780,023 +0.28(+5.22%)
Nov 13, 2020 5.460 5.570 5.150 5.360 2,047,500 -0.10(-1.83%)
Nov 12, 2020 5.400 5.700 5.190 5.460 1,983,296 +0.23(+4.40%)
Nov 11, 2020 4.620 5.240 4.620 5.230 1,940,347 +0.70(+15.45%)
Nov 10, 2020 4.490 4.630 4.400 4.530 913,731 +0.02(+0.44%)
Nov 09, 2020 4.680 4.730 4.480 4.510 815,539 +0.00(+0.11%)
Nov 06, 2020 4.730 4.730 4.470 4.505 667,700 -0.24(-4.96%)
Nov 05, 2020 4.770 4.900 4.600 4.740 479,565 +0.03(+0.64%)
Nov 04, 2020 4.670 4.950 4.630 4.710 723,525 +0.08(+1.73%)
Nov 03, 2020 4.600 4.700 4.490 4.630 652,308 +0.08(+1.76%)
Nov 02, 2020 4.570 4.685 4.463 4.550 635,388 +0.06(+1.34%)
Oct 30, 2020 4.580 4.650 4.390 4.490 512,000 -0.11(-2.39%)
Oct 29, 2020 4.390 4.700 4.330 4.600 910,143 +0.22(+5.02%)
Oct 28, 2020 4.700 4.700 4.310 4.380 1,311,831 -0.32(-6.81%)
Oct 27, 2020 4.730 4.800 4.510 4.700 1,401,995 -0.05(-1.05%)
Oct 26, 2020 5.100 5.110 4.640 4.750 2,670,827 -0.35(-6.86%)
Oct 23, 2020 5.760 5.760 4.950 5.100 5,413,300 -0.62(-10.84%)
Oct 22, 2020 5.930 6.060 5.630 5.720 965,119 -0.16(-2.72%)
Oct 21, 2020 5.660 5.930 5.540 5.880 2,732,817 +0.23(+4.07%)
Oct 20, 2020 5.730 5.750 5.460 5.650 1,066,674 -0.06(-1.05%)
Oct 19, 2020 5.950 5.952 5.700 5.710 458,023 -0.02(-0.35%)
Oct 16, 2020 5.710 5.810 5.650 5.730 473,600 +0.02(+0.35%)
Oct 15, 2020 5.900 5.900 5.610 5.710 739,404 -0.17(-2.89%)
Oct 14, 2020 6.130 6.130 5.880 5.880 240,194 -0.20(-3.29%)
Oct 13, 2020 5.990 6.140 5.960 6.080 336,135 +0.08(+1.33%)
Oct 12, 2020 6.180 6.200 5.960 6.000 312,596 -0.16(-2.60%)
Oct 09, 2020 5.980 6.190 5.880 6.160 548,200 +0.21(+3.53%)
Oct 08, 2020 5.940 6.170 5.870 5.950 378,501 +0.06(+1.02%)
Oct 07, 2020 5.930 6.000 5.830 5.890 568,858 -0.01(-0.17%)
Oct 06, 2020 5.960 6.020 5.880 5.900 330,043 -0.02(-0.34%)
Oct 05, 2020 5.900 6.020 5.850 5.920 690,648 +0.06(+1.02%)
Oct 02, 2020 6.090 6.200 5.850 5.860 614,800 -0.38(-6.09%)
Oct 01, 2020 5.990 6.240 5.930 6.240 675,645 +0.24(+4.00%)
Sep 30, 2020 5.910 6.180 5.900 6.000 439,843 +0.10(+1.69%)
Sep 29, 2020 5.760 5.950 5.730 5.900 496,189 +0.15(+2.61%)
Sep 28, 2020 5.760 5.920 5.680 5.750 401,878 +0.02(+0.35%)
Sep 25, 2020 5.580 5.890 5.570 5.730 514,700 +0.15(+2.69%)
Sep 24, 2020 5.750 5.830 5.530 5.580 587,324 -0.21(-3.63%)
Sep 23, 2020 6.250 6.290 5.760 5.790 499,377 -0.46(-7.36%)
Sep 22, 2020 6.000 6.270 5.800 6.250 468,013 +0.36(+6.11%)
Sep 21, 2020 6.350 6.360 5.760 5.890 1,002,642 -0.57(-8.82%)
Sep 18, 2020 5.910 6.550 5.910 6.460 1,703,700 +0.59(+10.05%)
Sep 17, 2020 5.900 6.020 5.790 5.870 338,803 -0.08(-1.34%)
Sep 16, 2020 5.950 6.070 5.900 5.950 358,169 +0.04(+0.68%)
Sep 15, 2020 6.130 6.200 5.880 5.910 576,758 -0.16(-2.64%)
Sep 14, 2020 5.660 6.200 5.620 6.070 1,255,342 +0.54(+9.76%)
Sep 11, 2020 5.820 5.885 5.440 5.530 805,400 -0.25(-4.33%)
Sep 10, 2020 5.710 5.990 5.680 5.780 715,698 +0.06(+1.05%)
Sep 09, 2020 5.680 5.840 5.580 5.720 530,278 +0.15(+2.69%)
Sep 08, 2020 5.430 5.660 5.270 5.570 946,604 +0.07(+1.27%)
Sep 04, 2020 5.680 5.694 5.270 5.500 1,200,500 -0.18(-3.17%)
Sep 03, 2020 5.930 5.950 5.450 5.680 1,499,388 -0.27(-4.54%)
Sep 02, 2020 6.060 6.140 5.710 5.950 2,071,343 -0.20(-3.25%)
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.