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

Aptose Bioscns (NQ: APTO )

1.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2016 0.9750 0.9750 0.9200 0.9382 69,687 -0.01(-1.24%)
Nov 29, 2016 0.9890 0.9890 0.9300 0.9500 110,265 -0.01(-1.04%)
Nov 28, 2016 1.000 1.000 0.9400 0.9600 76,482 -0.01(-0.73%)
Nov 25, 2016 0.9600 0.9800 0.9500 0.9671 7,586 +0.01(+0.84%)
Nov 23, 2016 0.9590 0.9590 0.9590 0 -0.02(-2.14%)
Nov 22, 2016 1.020 1.020 0.9100 0.9800 146,628 +0.01(+0.61%)
Nov 21, 2016 0.9500 0.9800 0.9040 0.9741 153,954 +0.08(+8.58%)
Nov 18, 2016 0.9660 0.9660 0.8971 0.8971 128,430 -0.02(-2.49%)
Nov 17, 2016 0.9900 0.9900 0.9000 0.9200 146,365 -0.03(-3.17%)
Nov 16, 2016 1.070 1.070 0.8800 0.9501 201,220 +0.02(+2.16%)
Nov 15, 2016 0.9450 0.9770 0.9030 0.9300 110,454 +0.03(+3.33%)
Nov 14, 2016 1.000 1.050 0.9000 0.9000 289,479 -0.05(-5.26%)
Nov 11, 2016 1.100 1.150 0.9500 0.9500 222,006 -0.08(-7.77%)
Nov 10, 2016 1.040 1.040 0.9400 1.030 132,376 +0.10(+10.74%)
Nov 09, 2016 0.8800 0.9700 0.8800 0.9301 76,854 -0.05(-5.08%)
Nov 08, 2016 1.050 1.050 0.8800 0.9799 410,598 -0.02(-2.01%)
Nov 07, 2016 1.050 1.090 0.9300 1.000 333,528 -0.05(-4.76%)
Nov 04, 2016 0.8800 1.050 0.8543 1.050 277,318 +0.21(+24.44%)
Nov 03, 2016 0.9790 0.9999 0.8340 0.8438 231,788 -0.11(-11.18%)
Nov 02, 2016 1.150 1.150 0.8550 0.9500 274,945 -0.20(-17.39%)
Nov 01, 2016 1.100 1.150 0.9500 1.150 389,622 +0.05(+4.55%)
Oct 31, 2016 1.050 1.250 1.000 1.100 550,114 +0.02(+1.85%)
Oct 28, 2016 1.500 1.520 1.050 1.080 731,470 -0.41(-27.52%)
Oct 27, 2016 1.550 1.600 1.480 1.490 98,550 -0.05(-3.25%)
Oct 26, 2016 1.750 1.750 1.520 1.540 212,663 -0.19(-10.98%)
Oct 25, 2016 1.800 1.860 1.710 1.730 48,772 -0.03(-1.70%)
Oct 24, 2016 1.920 1.920 1.700 1.760 199,477 -0.13(-6.88%)
Oct 21, 2016 1.890 1.950 1.820 1.890 76,285 +0.00(+0.00%)
Oct 20, 2016 1.950 2.040 1.830 1.890 103,231 -0.10(-5.03%)
Oct 19, 2016 2.200 2.200 1.850 1.990 114,493 +0.00(+0.00%)
Oct 18, 2016 2.200 2.200 1.970 1.990 158,046 -0.21(-9.55%)
Oct 17, 2016 2.350 2.350 2.100 2.200 106,724 -0.20(-8.33%)
Oct 14, 2016 2.310 2.400 2.185 2.400 200,526 -0.01(-0.46%)
Oct 13, 2016 2.420 2.600 2.150 2.411 439,201 -0.36(-13.02%)
Oct 12, 2016 2.360 3.200 2.300 2.772 706,459 +0.39(+16.57%)
Oct 11, 2016 2.260 2.390 2.210 2.378 29,362 +0.12(+5.22%)
Oct 10, 2016 2.400 2.410 2.216 2.260 16,816 -0.03(-1.31%)
Oct 07, 2016 2.400 2.420 2.270 2.290 50,545 -0.06(-2.53%)
Oct 06, 2016 2.320 2.420 2.290 2.349 86,947 +0.05(+2.15%)
Oct 05, 2016 2.310 2.310 2.260 2.300 16,019 +0.04(+1.77%)
Oct 04, 2016 2.300 2.300 2.250 2.260 13,058 -0.03(-1.09%)
Oct 03, 2016 2.290 2.300 2.260 2.285 29,316 +0.04(+1.56%)
Sep 30, 2016 2.210 2.270 2.150 2.250 8,735 +0.04(+1.81%)
Sep 29, 2016 2.220 2.252 2.200 2.210 24,682 -0.01(-0.45%)
Sep 28, 2016 2.260 2.270 2.125 2.220 7,128 -0.03(-1.33%)
Sep 27, 2016 2.240 2.260 2.050 2.250 36,550 +0.02(+0.90%)
Sep 26, 2016 2.101 2.250 2.100 2.230 9,095 +0.08(+3.72%)
Sep 23, 2016 2.150 2.230 2.140 2.150 19,140 -0.00(-0.00%)
Sep 22, 2016 2.200 2.200 2.080 2.150 14,092 -0.05(-2.27%)
Sep 21, 2016 2.230 2.240 2.190 2.200 19,403 +0.00(+0.00%)
Sep 20, 2016 2.260 2.260 2.150 2.200 27,577 -0.06(-2.65%)
Sep 19, 2016 2.270 2.270 2.190 2.260 47,487 +0.09(+4.15%)
Sep 16, 2016 2.100 2.180 2.100 2.170 10,057 +0.02(+0.93%)
Sep 15, 2016 2.160 2.205 2.085 2.150 20,039 -0.04(-1.83%)
Sep 14, 2016 2.160 2.190 2.150 2.190 27,691 +0.09(+4.29%)
Sep 13, 2016 2.260 2.260 2.100 2.100 22,248 -0.05(-2.23%)
Sep 12, 2016 2.080 2.269 2.040 2.148 83,247 +0.07(+3.27%)
Sep 09, 2016 2.020 2.080 1.920 2.080 45,706 +0.07(+3.30%)
Sep 08, 2016 2.000 2.050 1.990 2.014 19,332 +0.01(+0.68%)
Sep 07, 2016 2.150 2.167 1.990 2.000 76,094 -0.15(-6.98%)
Sep 06, 2016 2.220 2.220 2.100 2.150 58,029 -0.05(-2.27%)
Sep 02, 2016 2.050 2.200 2.200 2.200 37,600 +0.16(+7.84%)
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.