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

Aptose Bioscns (NQ: APTO )

1.300 -0.060 (-4.41%)
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, 2017 1.950 2.040 1.900 2.030 161,495 +0.08(+4.10%)
Nov 29, 2017 1.900 1.980 1.890 1.950 140,063 +0.07(+3.72%)
Nov 28, 2017 2.020 2.053 1.860 1.880 501,670 -0.17(-8.29%)
Nov 27, 2017 2.170 2.199 2.010 2.050 270,952 -0.11(-5.09%)
Nov 24, 2017 2.120 2.170 2.081 2.160 129,127 +0.08(+3.85%)
Nov 22, 2017 2.000 2.100 2.000 2.080 161,754 +0.04(+1.97%)
Nov 21, 2017 2.200 2.300 2.000 2.040 586,386 -0.11(-4.90%)
Nov 20, 2017 1.990 2.180 1.980 2.145 571,935 +0.23(+11.72%)
Nov 17, 2017 1.800 1.930 1.760 1.920 271,492 +0.15(+8.47%)
Nov 16, 2017 1.900 1.920 1.770 1.770 311,656 -0.13(-6.84%)
Nov 15, 2017 1.970 2.000 1.800 1.900 393,908 -0.06(-3.06%)
Nov 14, 2017 2.100 2.200 1.891 1.960 1,037,114 -0.09(-4.39%)
Nov 13, 2017 1.720 2.090 1.720 2.050 2,031,816 +0.35(+20.59%)
Nov 10, 2017 1.650 1.710 1.600 1.700 277,560 +0.04(+2.41%)
Nov 09, 2017 1.630 1.670 1.610 1.660 117,139 +0.05(+3.11%)
Nov 08, 2017 1.580 1.650 1.550 1.610 147,392 +0.00(+0.00%)
Nov 07, 2017 1.680 1.690 1.580 1.610 157,882 -0.05(-3.06%)
Nov 06, 2017 1.600 1.680 1.600 1.661 128,390 +0.03(+1.90%)
Nov 03, 2017 1.550 1.650 1.500 1.630 217,621 +0.08(+5.16%)
Nov 02, 2017 1.600 1.620 1.550 1.550 159,470 -0.07(-4.46%)
Nov 01, 2017 1.550 1.740 1.510 1.622 1,036,027 +0.04(+2.24%)
Oct 31, 2017 1.500 1.610 1.461 1.587 566,704 +0.08(+5.09%)
Oct 30, 2017 1.420 1.510 1.360 1.510 644,133 +0.16(+11.85%)
Oct 27, 2017 1.350 1.380 1.350 1.350 106,168 +0.00(+0.00%)
Oct 26, 2017 1.370 1.400 1.350 1.350 96,072 -0.05(-3.56%)
Oct 25, 2017 1.460 1.469 1.350 1.400 146,116 -0.03(-2.10%)
Oct 24, 2017 1.440 1.500 1.410 1.430 147,242 +0.00(+0.00%)
Oct 23, 2017 1.420 1.500 1.400 1.430 383,580 +0.00(+0.00%)
Oct 20, 2017 1.360 1.450 1.310 1.430 1,424,683 +0.10(+7.52%)
Oct 19, 2017 1.320 1.350 1.320 1.330 66,419 -0.01(-0.75%)
Oct 18, 2017 1.340 1.390 1.320 1.340 118,824 +0.01(+0.75%)
Oct 17, 2017 1.330 1.350 1.300 1.330 202,205 -0.03(-2.21%)
Oct 16, 2017 1.360 1.400 1.340 1.360 155,993 -0.03(-2.16%)
Oct 13, 2017 1.400 1.409 1.350 1.390 127,953 -0.02(-1.37%)
Oct 12, 2017 1.460 1.460 1.360 1.409 371,340 -0.03(-2.13%)
Oct 11, 2017 1.470 1.480 1.417 1.440 136,324 -0.01(-0.69%)
Oct 10, 2017 1.500 1.500 1.440 1.450 103,380 -0.03(-1.69%)
Oct 09, 2017 1.430 1.490 1.320 1.475 410,909 +0.07(+4.61%)
Oct 06, 2017 1.450 1.450 1.400 1.410 229,511 -0.02(-1.52%)
Oct 05, 2017 1.450 1.470 1.420 1.432 125,892 +0.00(+0.12%)
Oct 04, 2017 1.450 1.482 1.400 1.430 340,924 -0.02(-1.38%)
Oct 03, 2017 1.500 1.510 1.420 1.450 183,988 -0.04(-2.68%)
Oct 02, 2017 1.480 1.500 1.460 1.490 168,697 +0.01(+0.68%)
Sep 29, 2017 1.500 1.500 1.440 1.480 152,707 -0.01(-0.67%)
Sep 28, 2017 1.500 1.520 1.450 1.490 132,341 +0.00(+0.00%)
Sep 27, 2017 1.490 1.530 1.440 1.490 334,025 +0.02(+1.36%)
Sep 26, 2017 1.610 1.617 1.470 1.470 385,673 -0.15(-9.26%)
Sep 25, 2017 1.630 1.650 1.600 1.620 104,612 +0.00(+0.00%)
Sep 22, 2017 1.660 1.660 1.600 1.620 110,390 +0.00(+0.00%)
Sep 21, 2017 1.620 1.690 1.540 1.620 315,233 -0.03(-1.82%)
Sep 20, 2017 1.700 1.700 1.620 1.650 300,573 -0.02(-1.20%)
Sep 19, 2017 1.670 1.720 1.600 1.670 251,529 +0.00(+0.00%)
Sep 18, 2017 1.600 1.700 1.561 1.670 327,665 +0.08(+5.03%)
Sep 15, 2017 1.600 1.500 1.590 382,070 +0.05(+3.25%)
Sep 14, 2017 1.470 1.540 1.470 1.540 128,985 +0.04(+2.67%)
Sep 13, 2017 1.490 1.550 1.441 1.500 550,544 +0.06(+4.17%)
Sep 12, 2017 1.700 1.750 1.430 1.440 1,468,285 -0.19(-11.66%)
Sep 11, 2017 1.550 1.660 1.490 1.630 844,015 +0.13(+8.67%)
Sep 08, 2017 1.510 1.510 1.420 1.500 282,143 +0.05(+3.45%)
Sep 07, 2017 1.480 1.560 1.450 1.450 609,666 +0.03(+2.11%)
Sep 06, 2017 1.450 1.450 1.385 1.420 220,649 +0.00(+0.00%)
Sep 05, 2017 1.440 1.470 1.410 1.420 164,133 -0.06(-4.05%)
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.