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

Aptose Bioscns (NQ: APTO )

1.260 -0.040 (-3.08%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 16, 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 (%)
Apr 30, 2020 7.340 7.430 6.800 6.910 1,193,916 -0.45(-6.11%)
Apr 29, 2020 7.380 7.780 7.200 7.360 1,057,018 -0.02(-0.27%)
Apr 28, 2020 7.500 7.500 7.170 7.380 934,964 +0.04(+0.54%)
Apr 27, 2020 8.300 8.300 6.700 7.340 2,653,482 -0.88(-10.71%)
Apr 24, 2020 8.250 8.650 8.084 8.220 1,029,600 +0.09(+1.11%)
Apr 23, 2020 8.100 8.340 7.910 8.130 630,399 +0.14(+1.75%)
Apr 22, 2020 8.090 8.280 7.950 7.990 687,729 +0.08(+1.01%)
Apr 21, 2020 8.300 8.550 7.620 7.910 831,917 -0.42(-5.04%)
Apr 20, 2020 7.980 8.570 7.850 8.330 1,034,228 +0.34(+4.26%)
Apr 17, 2020 8.080 8.200 7.930 7.990 708,600 +0.11(+1.40%)
Apr 16, 2020 8.040 8.690 7.530 7.880 1,379,909 +0.05(+0.64%)
Apr 15, 2020 6.930 8.000 6.810 7.830 1,555,991 +0.73(+10.28%)
Apr 14, 2020 6.950 7.500 6.860 7.100 1,103,578 +0.35(+5.19%)
Apr 13, 2020 6.130 7.050 6.130 6.750 1,234,382 +0.47(+7.48%)
Apr 09, 2020 6.350 6.560 6.110 6.280 459,500 +0.05(+0.80%)
Apr 08, 2020 6.270 6.360 6.050 6.230 601,989 +0.07(+1.14%)
Apr 07, 2020 6.150 6.480 6.030 6.160 497,163 +0.10(+1.65%)
Apr 06, 2020 6.000 6.150 5.780 6.060 659,698 +0.26(+4.48%)
Apr 03, 2020 5.710 5.940 5.570 5.800 457,000 +0.05(+0.87%)
Apr 02, 2020 5.880 6.010 5.540 5.750 578,494 -0.19(-3.20%)
Apr 01, 2020 5.830 6.070 5.600 5.940 586,307 +0.00(+0.00%)
Mar 31, 2020 6.190 6.470 5.830 5.940 498,468 -0.22(-3.57%)
Mar 30, 2020 5.990 6.330 5.870 6.160 551,977 +0.17(+2.84%)
Mar 27, 2020 5.910 6.141 5.660 5.990 713,100 -0.17(-2.76%)
Mar 26, 2020 6.060 6.430 5.920 6.160 826,701 +0.12(+1.99%)
Mar 25, 2020 5.710 6.300 5.710 6.040 1,056,473 +0.37(+6.53%)
Mar 24, 2020 5.510 6.010 5.500 5.670 1,123,656 +0.40(+7.59%)
Mar 23, 2020 5.250 5.350 4.920 5.270 695,597 +0.06(+1.15%)
Mar 20, 2020 5.190 5.520 4.960 5.210 1,128,800 +0.05(+0.97%)
Mar 19, 2020 4.710 5.250 4.520 5.160 941,680 +0.35(+7.28%)
Mar 18, 2020 4.690 5.000 4.385 4.810 971,323 -0.29(-5.69%)
Mar 17, 2020 4.740 5.250 4.270 5.100 1,406,417 +0.36(+7.59%)
Mar 16, 2020 4.470 5.310 4.300 4.740 1,097,153 -0.51(-9.71%)
Mar 13, 2020 5.350 5.350 4.300 5.250 1,416,500 +0.51(+10.76%)
Mar 12, 2020 4.850 5.570 4.510 4.740 1,597,676 -1.10(-18.84%)
Mar 11, 2020 7.000 7.000 5.700 5.840 1,878,905 -1.24(-17.51%)
Mar 10, 2020 7.550 7.740 6.660 7.080 982,799 -0.24(-3.28%)
Mar 09, 2020 7.420 7.540 7.100 7.320 906,606 -0.78(-9.63%)
Mar 06, 2020 7.710 8.100 7.710 8.100 691,300 +0.05(+0.62%)
Mar 05, 2020 8.330 8.560 7.880 8.050 1,006,726 -0.50(-5.85%)
Mar 04, 2020 8.270 8.750 8.040 8.550 562,642 +0.49(+6.08%)
Mar 03, 2020 8.320 8.380 7.810 8.060 627,113 -0.19(-2.30%)
Mar 02, 2020 8.170 8.700 8.080 8.250 999,809 +0.24(+3.00%)
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%)
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.