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

Aptose Bioscns (NQ: APTO )

1.220 -0.010 (-0.81%)
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 (%)
Feb 28, 2020 7.160 8.050 7.080 8.010 921,200 +0.31(+4.03%)
Feb 27, 2020 7.470 7.900 6.870 7.700 1,612,866 -0.03(-0.39%)
Feb 26, 2020 7.720 8.140 7.560 7.730 1,241,226 -0.03(-0.39%)
Feb 25, 2020 8.260 8.280 7.500 7.760 1,423,015 -0.39(-4.79%)
Feb 24, 2020 7.950 8.400 7.600 8.150 886,380 -0.50(-5.78%)
Feb 21, 2020 9.200 9.220 8.350 8.650 942,600 -0.35(-3.89%)
Feb 20, 2020 8.850 9.250 8.600 9.000 1,530,223 +0.40(+4.65%)
Feb 19, 2020 8.500 8.790 8.450 8.600 812,512 +0.21(+2.50%)
Feb 18, 2020 8.540 8.910 8.170 8.390 1,173,958 +0.13(+1.57%)
Feb 14, 2020 7.920 8.770 7.920 8.260 2,207,400 +0.36(+4.56%)
Feb 13, 2020 7.780 7.910 7.460 7.900 594,106 +0.12(+1.54%)
Feb 12, 2020 7.640 7.940 7.550 7.780 901,990 +0.12(+1.57%)
Feb 11, 2020 7.800 7.830 7.450 7.660 683,445 +0.12(+1.59%)
Feb 10, 2020 7.030 7.740 6.890 7.540 1,145,903 +0.53(+7.56%)
Feb 07, 2020 7.150 7.250 6.990 7.010 622,600 -0.16(-2.23%)
Feb 06, 2020 7.460 7.490 7.050 7.170 877,270 -0.08(-1.10%)
Feb 05, 2020 7.120 7.340 6.960 7.250 1,392,720 +0.15(+2.11%)
Feb 04, 2020 7.640 7.640 7.030 7.100 1,207,953 +0.00(+0.00%)
Feb 03, 2020 6.950 7.510 6.950 7.100 1,362,923 +0.24(+3.50%)
Jan 31, 2020 6.900 7.040 6.670 6.860 807,800 -0.05(-0.72%)
Jan 30, 2020 6.460 6.910 6.280 6.910 1,398,797 +0.47(+7.30%)
Jan 29, 2020 6.120 6.690 6.110 6.440 1,078,064 +0.40(+6.62%)
Jan 28, 2020 5.740 6.080 5.710 6.040 363,661 +0.38(+6.71%)
Jan 27, 2020 5.500 5.840 5.330 5.660 601,287 -0.34(-5.67%)
Jan 24, 2020 6.270 6.350 5.800 6.000 698,400 -0.23(-3.69%)
Jan 23, 2020 6.180 6.300 6.050 6.230 376,140 +0.03(+0.48%)
Jan 22, 2020 6.360 6.440 6.160 6.200 476,940 -0.13(-2.05%)
Jan 21, 2020 5.870 6.660 5.800 6.330 1,588,799 +0.45(+7.65%)
Jan 17, 2020 5.820 6.180 5.790 5.880 1,522,300 +0.14(+2.44%)
Jan 16, 2020 5.650 5.770 5.460 5.740 1,227,285 +0.09(+1.59%)
Jan 15, 2020 5.690 5.760 5.490 5.650 505,407 +0.00(+0.00%)
Jan 14, 2020 5.850 5.920 5.390 5.650 1,239,221 -0.24(-4.07%)
Jan 13, 2020 5.910 5.990 5.610 5.890 1,197,821 -0.02(-0.34%)
Jan 10, 2020 6.000 6.290 5.720 5.910 1,498,600 -0.03(-0.51%)
Jan 09, 2020 5.510 5.970 5.350 5.940 2,259,511 +0.62(+11.65%)
Jan 08, 2020 5.380 5.540 5.040 5.320 1,783,466 -0.10(-1.85%)
Jan 07, 2020 5.630 5.680 5.110 5.420 1,520,555 -0.16(-2.87%)
Jan 06, 2020 5.380 5.710 5.300 5.580 1,165,315 +0.13(+2.39%)
Jan 03, 2020 5.430 5.600 5.230 5.450 1,128,600 -0.08(-1.45%)
Jan 02, 2020 5.670 6.030 5.490 5.530 1,599,022 -0.14(-2.47%)
Dec 31, 2019 5.390 6.040 5.270 5.670 1,813,400 +0.31(+5.78%)
Dec 30, 2019 5.230 5.490 5.190 5.360 746,893 +0.01(+0.19%)
Dec 27, 2019 5.660 5.660 5.150 5.350 1,017,800 -0.25(-4.46%)
Dec 26, 2019 5.300 5.650 5.250 5.600 911,847 +0.27(+5.07%)
Dec 24, 2019 5.500 5.600 5.200 5.330 827,000 -0.17(-3.09%)
Dec 23, 2019 5.280 6.000 5.280 5.500 2,943,745 +0.29(+5.57%)
Dec 20, 2019 4.900 5.445 4.900 5.210 2,462,000 +0.29(+5.89%)
Dec 19, 2019 4.680 4.960 4.550 4.920 2,050,623 +0.32(+6.96%)
Dec 18, 2019 4.160 5.010 4.150 4.600 3,411,424 +0.53(+13.02%)
Dec 17, 2019 4.450 4.850 4.010 4.070 6,814,050 -0.36(-8.13%)
Dec 16, 2019 4.160 4.490 4.030 4.430 972,893 +0.36(+8.98%)
Dec 13, 2019 4.370 4.420 3.985 4.065 1,126,800 -0.47(-10.46%)
Dec 12, 2019 4.450 4.530 4.180 4.540 1,944,448 +0.13(+2.95%)
Dec 11, 2019 3.800 4.410 3.740 4.410 3,312,004 +0.66(+17.60%)
Dec 10, 2019 3.330 3.790 3.330 3.750 1,740,461 +0.21(+5.93%)
Dec 09, 2019 2.820 3.970 2.820 3.540 10,190,261 +0.98(+38.28%)
Dec 06, 2019 2.580 2.587 2.475 2.560 296,600 -0.01(-0.39%)
Dec 05, 2019 2.700 2.750 2.560 2.570 402,816 -0.07(-2.65%)
Dec 04, 2019 2.640 2.745 2.490 2.640 451,404 +0.11(+4.35%)
Dec 03, 2019 2.550 2.670 2.490 2.530 263,788 -0.04(-1.56%)
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.