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

Aptose Bioscns (NQ: APTO )

1.231 -0.039 (-3.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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 (%)
Jul 31, 2020 5.150 5.210 4.995 5.060 1,041,900 -0.06(-1.17%)
Jul 30, 2020 4.910 5.210 4.870 5.120 1,041,429 +0.19(+3.85%)
Jul 29, 2020 5.060 5.090 4.790 4.930 1,300,587 -0.11(-2.18%)
Jul 28, 2020 5.050 5.120 5.010 5.040 847,323 -0.10(-1.95%)
Jul 27, 2020 5.080 5.250 5.040 5.140 586,786 +0.09(+1.78%)
Jul 24, 2020 5.050 5.205 4.980 5.050 1,449,200 -0.04(-0.79%)
Jul 23, 2020 5.310 5.350 5.070 5.090 910,433 -0.26(-4.86%)
Jul 22, 2020 5.300 5.360 5.080 5.350 1,575,659 +0.03(+0.56%)
Jul 21, 2020 5.470 5.610 5.270 5.320 1,056,179 -0.06(-1.12%)
Jul 20, 2020 5.280 5.440 5.250 5.380 2,051,429 +0.13(+2.48%)
Jul 17, 2020 5.440 5.570 5.230 5.250 2,351,600 -0.14(-2.60%)
Jul 16, 2020 5.670 5.980 5.300 5.390 6,083,706 -0.87(-13.90%)
Jul 15, 2020 5.740 6.350 5.630 6.260 723,674 +0.58(+10.21%)
Jul 14, 2020 5.940 6.080 5.620 5.680 823,697 -0.31(-5.18%)
Jul 13, 2020 6.020 6.220 5.870 5.990 698,331 -0.03(-0.50%)
Jul 10, 2020 6.290 6.300 5.970 6.020 1,092,300 -0.29(-4.60%)
Jul 09, 2020 6.300 6.470 6.160 6.310 426,271 +0.02(+0.32%)
Jul 08, 2020 6.370 6.560 6.190 6.290 389,894 -0.06(-0.94%)
Jul 07, 2020 6.290 6.570 6.210 6.350 402,296 +0.18(+2.92%)
Jul 06, 2020 6.500 6.510 6.030 6.170 586,420 -0.33(-5.08%)
Jul 02, 2020 6.310 6.610 6.260 6.500 350,700 +0.26(+4.17%)
Jul 01, 2020 6.320 6.450 6.150 6.240 389,078 -0.07(-1.11%)
Jun 30, 2020 6.100 6.350 5.990 6.310 653,854 +0.29(+4.82%)
Jun 29, 2020 6.630 6.630 6.010 6.020 765,058 -0.28(-4.44%)
Jun 26, 2020 6.640 6.650 6.255 6.300 664,900 -0.33(-4.98%)
Jun 25, 2020 6.600 6.830 6.470 6.630 402,323 +0.03(+0.45%)
Jun 24, 2020 6.920 7.080 6.560 6.600 661,098 -0.30(-4.35%)
Jun 23, 2020 6.930 7.300 6.860 6.900 1,458,660 -0.02(-0.29%)
Jun 22, 2020 6.660 6.990 6.600 6.920 624,816 +0.18(+2.67%)
Jun 19, 2020 6.800 6.920 6.660 6.740 520,900 -0.05(-0.74%)
Jun 18, 2020 6.800 6.980 6.760 6.790 258,900 -0.04(-0.59%)
Jun 17, 2020 7.060 7.140 6.800 6.830 289,322 -0.14(-2.01%)
Jun 16, 2020 6.940 7.110 6.770 6.970 513,612 +0.12(+1.75%)
Jun 15, 2020 6.710 6.990 6.470 6.850 623,698 +0.12(+1.78%)
Jun 12, 2020 6.960 7.154 6.610 6.730 840,500 +0.07(+1.05%)
Jun 11, 2020 6.770 6.920 6.540 6.660 1,200,061 -0.28(-4.03%)
Jun 10, 2020 7.170 7.320 6.890 6.940 436,431 -0.16(-2.25%)
Jun 09, 2020 6.820 7.170 6.720 7.100 330,521 +0.28(+4.11%)
Jun 08, 2020 7.100 7.110 6.800 6.820 651,947 -0.25(-3.54%)
Jun 05, 2020 6.980 7.220 6.770 7.070 547,700 +0.09(+1.29%)
Jun 04, 2020 6.980 7.120 6.870 6.980 358,345 -0.03(-0.43%)
Jun 03, 2020 7.410 7.430 6.980 7.010 472,120 -0.40(-5.40%)
Jun 02, 2020 7.620 7.680 7.230 7.410 486,826 -0.21(-2.76%)
Jun 01, 2020 7.360 7.760 7.320 7.620 408,368 +0.24(+3.25%)
May 29, 2020 7.130 7.430 7.060 7.380 299,400 +0.27(+3.80%)
May 28, 2020 7.500 7.580 7.060 7.110 365,828 -0.39(-5.20%)
May 27, 2020 7.500 7.630 6.970 7.500 733,346 +0.00(+0.00%)
May 26, 2020 7.700 7.890 7.500 7.500 430,451 -0.12(-1.57%)
May 22, 2020 7.840 7.910 7.507 7.620 369,900 -0.23(-2.93%)
May 21, 2020 7.860 7.920 7.400 7.850 408,690 +0.02(+0.26%)
May 20, 2020 7.680 8.070 7.560 7.830 425,869 +0.18(+2.35%)
May 19, 2020 8.000 8.100 7.610 7.650 453,507 -0.25(-3.16%)
May 18, 2020 8.070 8.480 7.840 7.900 759,716 +0.03(+0.38%)
May 15, 2020 7.670 8.330 7.650 7.870 1,052,000 +0.19(+2.47%)
May 14, 2020 7.610 7.930 7.380 7.680 653,736 -0.02(-0.26%)
May 13, 2020 8.410 8.650 7.510 7.700 1,262,970 -0.71(-8.44%)
May 12, 2020 8.530 9.000 8.320 8.410 1,349,006 -0.02(-0.24%)
May 11, 2020 7.710 8.550 7.650 8.430 1,012,511 +0.69(+8.91%)
May 08, 2020 7.880 8.000 7.670 7.740 625,200 -0.06(-0.77%)
May 07, 2020 7.400 7.930 7.350 7.800 985,684 +0.41(+5.55%)
May 06, 2020 6.980 7.450 6.700 7.390 1,139,066 +0.28(+3.94%)
May 05, 2020 6.900 7.270 6.830 7.110 784,171 +0.29(+4.25%)
May 04, 2020 6.850 6.890 6.500 6.820 749,367 +0.01(+0.15%)
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.