Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptose Bioscns (NQ: APTO )

1.251 -0.049 (-3.78%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 16, 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 29, 2019 2.710 2.810 2.690 2.710 254,000 -0.04(-1.45%)
Nov 27, 2019 2.750 2.780 2.635 2.750 548,400 +0.00(+0.00%)
Nov 26, 2019 2.640 2.820 2.590 2.750 738,714 +0.11(+4.17%)
Nov 25, 2019 2.530 2.710 2.510 2.640 663,498 +0.09(+3.53%)
Nov 22, 2019 2.540 2.580 2.520 2.550 174,500 +0.01(+0.39%)
Nov 21, 2019 2.490 2.540 2.460 2.540 165,107 +0.04(+1.60%)
Nov 20, 2019 2.490 2.520 2.464 2.500 100,794 +0.00(+0.00%)
Nov 19, 2019 2.400 2.540 2.390 2.500 327,937 +0.08(+3.31%)
Nov 18, 2019 2.360 2.430 2.360 2.420 139,799 +0.04(+1.68%)
Nov 15, 2019 2.450 2.450 2.363 2.380 180,100 -0.08(-3.25%)
Nov 14, 2019 2.450 2.467 2.370 2.460 170,966 +0.01(+0.41%)
Nov 13, 2019 2.480 2.550 2.450 2.450 178,393 -0.02(-0.81%)
Nov 12, 2019 2.570 2.570 2.440 2.470 210,523 -0.09(-3.70%)
Nov 11, 2019 2.340 2.680 2.320 2.565 929,298 +0.19(+8.23%)
Nov 08, 2019 2.360 2.390 2.320 2.370 152,200 +0.00(+0.21%)
Nov 07, 2019 2.320 2.430 2.320 2.365 286,303 +0.06(+2.38%)
Nov 06, 2019 2.320 2.420 2.300 2.310 264,920 +0.01(+0.43%)
Nov 05, 2019 2.440 2.440 2.240 2.300 260,444 -0.06(-2.54%)
Nov 04, 2019 2.180 2.430 2.160 2.360 573,329 +0.21(+9.77%)
Nov 01, 2019 2.100 2.150 2.070 2.150 172,200 +0.07(+3.37%)
Oct 31, 2019 2.050 2.080 1.970 2.080 253,136 +0.06(+2.97%)
Oct 30, 2019 2.050 2.050 2.010 2.020 103,293 -0.05(-2.42%)
Oct 29, 2019 2.090 2.090 2.010 2.070 107,964 +0.02(+0.98%)
Oct 28, 2019 2.040 2.090 2.015 2.050 139,321 -0.02(-0.97%)
Oct 25, 2019 1.930 2.120 1.920 2.070 228,700 -0.03(-1.43%)
Oct 24, 2019 1.870 2.110 1.860 2.100 225,639 +0.27(+14.75%)
Oct 23, 2019 2.050 2.120 1.820 1.830 352,101 -0.21(-10.29%)
Oct 22, 2019 1.980 2.120 1.970 2.040 90,962 +0.08(+4.08%)
Oct 21, 2019 1.970 2.000 1.890 1.960 378,929 -0.01(-0.51%)
Oct 18, 2019 1.980 2.040 1.945 1.970 244,700 -0.01(-0.51%)
Oct 17, 2019 1.940 1.990 1.900 1.980 214,765 +0.04(+2.33%)
Oct 16, 2019 1.950 1.990 1.895 1.935 217,436 -0.01(-0.77%)
Oct 15, 2019 1.990 2.010 1.935 1.950 384,754 -0.05(-2.50%)
Oct 14, 2019 2.010 2.100 1.950 2.000 170,494 +0.00(+0.00%)
Oct 11, 2019 2.040 2.200 2.000 2.000 213,000 -0.03(-1.48%)
Oct 10, 2019 2.010 2.120 2.010 2.030 159,255 +0.01(+0.50%)
Oct 09, 2019 2.060 2.150 2.000 2.020 202,608 -0.03(-1.46%)
Oct 08, 2019 2.040 2.150 1.896 2.050 1,521,005 -0.05(-2.38%)
Oct 07, 2019 2.170 2.170 2.060 2.100 86,923 -0.08(-3.67%)
Oct 04, 2019 2.050 2.180 1.980 2.180 321,900 +0.12(+5.83%)
Oct 03, 2019 2.200 2.225 2.050 2.060 160,756 -0.17(-7.62%)
Oct 02, 2019 2.000 2.300 1.910 2.230 402,591 +0.31(+16.15%)
Oct 01, 2019 2.090 2.150 1.890 1.920 530,890 -0.17(-8.13%)
Sep 30, 2019 2.240 2.250 2.030 2.090 442,438 -0.18(-7.93%)
Sep 27, 2019 2.360 2.390 2.200 2.270 185,100 -0.09(-3.81%)
Sep 26, 2019 2.390 2.400 2.320 2.360 81,604 -0.03(-1.26%)
Sep 25, 2019 2.280 2.420 2.260 2.390 153,206 +0.09(+3.91%)
Sep 24, 2019 2.330 2.360 2.150 2.300 403,260 -0.03(-1.29%)
Sep 23, 2019 2.360 2.400 2.320 2.330 81,735 -0.03(-1.27%)
Sep 20, 2019 2.400 2.417 2.290 2.360 179,500 -0.10(-4.07%)
Sep 19, 2019 2.380 2.460 2.340 2.460 96,961 +0.11(+4.68%)
Sep 18, 2019 2.430 2.435 2.340 2.350 69,136 -0.06(-2.49%)
Sep 17, 2019 2.440 2.500 2.410 2.410 91,896 -0.05(-2.03%)
Sep 16, 2019 2.520 2.590 2.440 2.460 125,843 -0.14(-5.38%)
Sep 13, 2019 2.630 2.680 2.520 2.600 110,300 -0.04(-1.52%)
Sep 12, 2019 2.580 2.700 2.550 2.640 119,309 +0.05(+1.93%)
Sep 11, 2019 2.740 2.770 2.570 2.590 287,019 -0.09(-3.36%)
Sep 10, 2019 2.440 2.700 2.440 2.680 264,401 +0.24(+9.84%)
Sep 09, 2019 2.380 2.470 2.310 2.440 177,843 +0.07(+2.95%)
Sep 06, 2019 2.310 2.400 2.310 2.370 172,300 +0.04(+1.72%)
Sep 05, 2019 2.340 2.380 2.320 2.330 44,968 +0.00(+0.00%)
Sep 04, 2019 2.380 2.380 2.290 2.330 75,102 -0.04(-1.69%)
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.