Skip to main content

Aptose Bioscns (NQ: APTO )

1.660 +0.160 (+10.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.500 1.700 1.500 1.660 136,873 +0.16(+10.67%)
Mar 27, 2024 1.500 1.540 1.460 1.500 78,979 -0.10(-6.25%)
Mar 26, 2024 1.540 1.600 1.480 1.600 55,661 +0.09(+5.96%)
Mar 25, 2024 1.610 1.610 1.490 1.510 53,491 -0.04(-2.58%)
Mar 22, 2024 1.580 1.620 1.500 1.550 91,097 -0.02(-1.27%)
Mar 21, 2024 1.510 1.590 1.470 1.570 42,116 +0.05(+3.29%)
Mar 20, 2024 1.480 1.520 1.457 1.520 17,562 +0.02(+1.33%)
Mar 19, 2024 1.480 1.590 1.400 1.500 148,862 +0.00(+0.00%)
Mar 18, 2024 1.520 1.535 1.470 1.500 43,570 -0.02(-1.32%)
Mar 15, 2024 1.400 1.520 1.370 1.520 71,317 +0.12(+8.57%)
Mar 14, 2024 1.470 1.470 1.360 1.400 59,658 -0.04(-2.78%)
Mar 13, 2024 1.570 1.570 1.420 1.440 73,376 -0.06(-4.00%)
Mar 12, 2024 1.600 1.600 1.480 1.500 56,155 -0.08(-5.06%)
Mar 11, 2024 1.690 1.690 1.530 1.580 77,999 -0.05(-3.07%)
Mar 08, 2024 1.740 1.740 1.560 1.630 111,839 -0.05(-2.98%)
Mar 07, 2024 1.690 1.710 1.650 1.680 30,169 +0.01(+0.60%)
Mar 06, 2024 1.810 1.819 1.600 1.670 109,269 -0.09(-5.11%)
Mar 05, 2024 1.830 1.830 1.720 1.760 115,724 -0.05(-2.76%)
Mar 04, 2024 1.830 1.870 1.750 1.810 102,625 -0.06(-3.21%)
Mar 01, 2024 1.820 1.870 1.750 1.870 54,665 +0.07(+3.89%)
Feb 29, 2024 1.900 1.900 1.740 1.800 112,341 -0.05(-2.70%)
Feb 28, 2024 1.900 1.940 1.760 1.850 85,435 -0.05(-2.63%)
Feb 27, 2024 1.920 1.940 1.850 1.900 91,571 +0.00(+0.00%)
Feb 26, 2024 1.800 1.930 1.800 1.900 86,808 +0.04(+2.15%)
Feb 23, 2024 1.810 1.860 1.780 1.860 61,737 +0.08(+4.49%)
Feb 22, 2024 1.810 1.890 1.770 1.780 113,806 -0.06(-3.26%)
Feb 21, 2024 1.930 1.980 1.840 1.840 55,360 -0.11(-5.64%)
Feb 20, 2024 2.010 2.010 1.870 1.950 89,410 -0.00(-0.10%)
Feb 16, 2024 2.020 2.044 1.875 1.952 87,032 -0.07(-3.50%)
Feb 15, 2024 1.950 2.080 1.950 2.023 64,363 +0.07(+3.73%)
Feb 14, 2024 2.020 2.020 1.850 1.950 130,567 +0.00(+0.00%)
Feb 13, 2024 2.060 2.118 1.940 1.950 118,542 -0.11(-5.34%)
Feb 12, 2024 2.020 2.157 2.020 2.060 63,390 +0.03(+1.48%)
Feb 09, 2024 2.050 2.100 1.980 2.030 100,815 -0.04(-1.93%)
Feb 08, 2024 2.100 2.130 2.009 2.070 46,587 -0.02(-0.96%)
Feb 07, 2024 2.200 2.200 2.050 2.090 91,292 -0.09(-4.13%)
Feb 06, 2024 2.070 2.200 2.050 2.180 106,806 +0.16(+7.92%)
Feb 05, 2024 2.060 2.080 1.940 2.020 150,295 +0.02(+1.00%)
Feb 02, 2024 2.000 2.000 1.920 2.000 47,634 +0.02(+1.01%)
Feb 01, 2024 2.090 2.090 1.940 1.980 92,867 -0.02(-1.00%)
Jan 31, 2024 1.970 2.010 1.940 2.000 71,857 +0.01(+0.50%)
Jan 30, 2024 1.970 2.000 1.890 1.990 94,707 +0.03(+1.53%)
Jan 29, 2024 2.080 2.080 1.810 1.960 89,400 -0.02(-1.01%)
Jan 26, 2024 1.800 2.110 1.692 1.980 822,511 +0.08(+4.21%)
Jan 25, 2024 2.100 2.150 1.870 1.900 130,471 -0.19(-9.09%)
Jan 24, 2024 2.010 2.140 1.920 2.090 82,975 +0.20(+10.88%)
Jan 23, 2024 1.990 2.014 1.880 1.885 108,623 -0.08(-4.31%)
Jan 22, 2024 2.140 2.220 1.950 1.970 142,021 -0.21(-9.63%)
Jan 19, 2024 2.200 2.300 2.140 2.180 51,864 -0.02(-0.91%)
Jan 18, 2024 2.200 2.280 2.180 2.200 48,167 +0.00(+0.00%)
Jan 17, 2024 2.230 2.250 2.180 2.200 62,293 -0.03(-1.35%)
Jan 16, 2024 2.260 2.420 2.190 2.230 97,064 -0.05(-2.19%)
Jan 12, 2024 2.310 2.480 2.250 2.280 34,647 -0.01(-0.44%)
Jan 11, 2024 2.380 2.390 2.280 2.290 27,958 -0.09(-3.78%)
Jan 10, 2024 2.480 2.500 2.340 2.380 28,780 -0.04(-1.65%)
Jan 09, 2024 2.600 2.600 2.420 2.420 76,441 +0.13(+5.68%)
Jan 08, 2024 2.220 2.550 2.200 2.290 67,943 +0.08(+3.62%)
Jan 05, 2024 2.320 2.320 2.180 2.210 60,256 -0.06(-2.64%)
Jan 04, 2024 2.390 2.390 2.270 2.270 48,760 +0.00(+0.00%)
Jan 03, 2024 2.380 2.380 2.250 2.270 62,121 -0.11(-4.62%)
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.