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

Aptose Bioscns (NQ: APTO )

1.160 -0.060 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2015 3.060 3.060 2.900 2.950 52,934 -0.12(-3.91%)
Nov 27, 2015 3.270 3.270 3.000 3.070 34,754 -0.07(-2.23%)
Nov 25, 2015 3.420 3.140 3.140 3.140 84,500 -0.35(-10.03%)
Nov 24, 2015 3.110 3.490 2.950 3.490 119,182 +0.42(+13.68%)
Nov 23, 2015 3.000 3.071 2.670 3.070 170,189 +0.56(+22.31%)
Nov 20, 2015 4.310 4.330 2.500 2.510 457,434 -2.80(-52.73%)
Nov 19, 2015 5.430 5.480 5.310 5.310 6,300 -0.14(-2.57%)
Nov 18, 2015 5.404 5.480 5.404 5.450 9,528 -0.01(-0.18%)
Nov 17, 2015 5.690 5.690 5.320 5.460 22,766 -0.23(-4.04%)
Nov 16, 2015 5.622 5.810 5.410 5.690 9,930 +0.21(+3.83%)
Nov 13, 2015 5.700 5.700 5.430 5.480 14,086 -0.31(-5.35%)
Nov 12, 2015 6.100 6.100 5.640 5.790 19,582 -0.21(-3.50%)
Nov 11, 2015 5.880 6.240 5.630 6.000 38,502 +0.13(+2.21%)
Nov 10, 2015 5.500 5.870 5.460 5.870 13,865 +0.41(+7.51%)
Nov 09, 2015 5.590 5.800 5.450 5.460 18,400 -0.22(-3.87%)
Nov 06, 2015 5.794 5.794 5.680 5.680 2,246 -0.25(-4.21%)
Nov 05, 2015 6.090 6.270 5.630 5.930 35,740 -0.11(-1.82%)
Nov 04, 2015 5.960 6.060 5.590 6.040 19,493 +0.14(+2.37%)
Nov 03, 2015 6.280 6.280 5.640 5.900 38,855 -0.38(-6.05%)
Nov 02, 2015 5.800 6.400 5.800 6.280 90,464 +0.56(+9.79%)
Oct 30, 2015 5.050 6.000 5.050 5.720 61,209 +0.40(+7.52%)
Oct 29, 2015 5.490 5.560 5.320 5.320 57,052 -0.09(-1.66%)
Oct 28, 2015 5.050 5.450 5.050 5.410 20,970 +0.41(+8.20%)
Oct 27, 2015 4.660 5.130 4.250 5.000 58,649 +0.39(+8.46%)
Oct 26, 2015 4.170 4.890 4.170 4.610 49,374 +0.46(+11.08%)
Oct 23, 2015 3.950 4.230 3.850 4.150 48,525 +0.29(+7.51%)
Oct 22, 2015 3.940 3.970 3.720 3.860 11,568 +0.01(+0.26%)
Oct 21, 2015 3.956 3.956 3.700 3.850 11,777 -0.13(-3.27%)
Oct 20, 2015 4.030 4.079 3.680 3.980 10,692 -0.01(-0.25%)
Oct 19, 2015 4.070 4.100 3.810 3.990 10,900 -0.15(-3.62%)
Oct 16, 2015 4.130 4.140 4.100 4.140 576 +0.04(+0.98%)
Oct 15, 2015 4.150 4.180 4.060 4.100 7,590 -0.01(-0.24%)
Oct 14, 2015 4.170 4.170 3.990 4.110 10,974 -0.06(-1.44%)
Oct 13, 2015 4.000 4.230 3.935 4.170 36,154 +0.17(+4.25%)
Oct 12, 2015 4.180 4.180 3.980 4.000 6,158 -0.14(-3.38%)
Oct 09, 2015 4.110 4.174 4.100 4.140 3,506 +0.03(+0.73%)
Oct 08, 2015 4.100 4.130 4.060 4.110 10,055 +0.01(+0.24%)
Oct 07, 2015 4.144 4.150 3.930 4.100 11,558 -0.08(-1.84%)
Oct 06, 2015 4.180 4.180 4.010 4.177 3,546 -0.02(-0.55%)
Oct 05, 2015 4.290 4.360 4.120 4.200 9,891 -0.08(-1.87%)
Oct 02, 2015 4.250 4.340 4.140 4.280 8,733 -0.10(-2.28%)
Oct 01, 2015 4.290 4.420 4.290 4.380 18,312 +0.07(+1.62%)
Sep 30, 2015 4.320 4.600 4.270 4.310 39,984 +0.00(+0.00%)
Sep 29, 2015 4.500 4.630 4.200 4.310 9,062 -0.18(-4.01%)
Sep 28, 2015 4.910 4.980 4.440 4.490 10,119 -0.51(-10.20%)
Sep 25, 2015 4.920 5.240 4.920 5.000 12,469 -0.13(-2.53%)
Sep 24, 2015 5.046 5.130 4.843 5.130 9,461 -0.02(-0.39%)
Sep 23, 2015 5.020 5.200 5.020 5.150 6,072 -0.02(-0.39%)
Sep 22, 2015 5.200 5.210 5.020 5.170 5,549 -0.11(-2.08%)
Sep 21, 2015 5.281 5.350 5.230 5.280 11,826 -0.08(-1.49%)
Sep 18, 2015 5.430 5.430 5.220 5.360 4,739 -0.06(-1.11%)
Sep 17, 2015 5.330 5.430 5.330 5.420 5,190 +0.13(+2.46%)
Sep 16, 2015 5.120 5.470 5.045 5.290 40,604 +0.20(+3.93%)
Sep 15, 2015 4.910 5.092 4.870 5.090 24,338 +0.12(+2.41%)
Sep 14, 2015 5.180 5.330 4.890 4.970 8,244 -0.08(-1.58%)
Sep 11, 2015 4.890 5.300 4.880 5.050 4,033 -0.02(-0.39%)
Sep 10, 2015 5.100 5.330 4.800 5.070 16,322 -0.01(-0.20%)
Sep 09, 2015 5.122 5.200 5.080 5.080 3,746 -0.19(-3.61%)
Sep 08, 2015 5.250 5.290 5.100 5.270 6,998 +0.07(+1.35%)
Sep 04, 2015 5.230 5.200 5.200 5.200 12,900 -0.05(-0.95%)
Sep 03, 2015 5.380 5.380 5.210 5.250 5,352 -0.15(-2.78%)
Sep 02, 2015 5.270 5.437 5.180 5.400 12,705 +0.12(+2.37%)
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.