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

Aptose Bioscns (NQ: APTO )

1.260 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 18, 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, 2018 2.210 2.300 2.210 2.290 97,400 +0.08(+3.62%)
Nov 29, 2018 2.270 2.350 2.160 2.210 82,663 -0.07(-3.07%)
Nov 28, 2018 2.150 2.290 2.150 2.280 69,767 +0.11(+5.07%)
Nov 27, 2018 2.170 2.230 2.140 2.170 48,252 -0.01(-0.46%)
Nov 26, 2018 2.160 2.352 2.130 2.180 214,827 -0.02(-0.91%)
Nov 23, 2018 2.150 2.250 2.150 2.200 47,000 +0.03(+1.38%)
Nov 21, 2018 2.170 2.170 2.170 0 +0.01(+0.46%)
Nov 20, 2018 2.140 2.260 2.110 2.160 108,432 -0.03(-1.37%)
Nov 19, 2018 2.400 2.400 2.120 2.190 149,280 -0.11(-4.78%)
Nov 16, 2018 2.060 2.350 2.060 2.300 231,400 +0.24(+11.65%)
Nov 15, 2018 1.970 2.090 1.970 2.060 95,600 +0.10(+5.10%)
Nov 14, 2018 2.020 2.110 1.822 1.960 361,949 -0.04(-2.00%)
Nov 13, 2018 2.100 2.230 1.985 2.000 180,351 -0.08(-3.61%)
Nov 12, 2018 2.258 2.271 2.020 2.075 191,183 -0.22(-9.78%)
Nov 09, 2018 2.400 2.410 2.200 2.300 158,300 -0.10(-4.17%)
Nov 08, 2018 2.360 2.430 2.260 2.400 176,925 +0.02(+0.84%)
Nov 07, 2018 2.380 2.660 2.342 2.380 409,407 +0.00(+0.00%)
Nov 06, 2018 2.420 2.450 2.300 2.380 63,141 -0.04(-1.65%)
Nov 05, 2018 2.460 2.580 2.290 2.420 111,571 -0.01(-0.41%)
Nov 02, 2018 2.450 2.600 2.410 2.430 153,600 -0.13(-5.08%)
Nov 01, 2018 2.200 2.745 2.150 2.560 345,933 +0.39(+17.97%)
Oct 31, 2018 2.000 2.240 1.930 2.170 221,252 +0.17(+8.50%)
Oct 30, 2018 1.990 2.060 1.950 2.000 132,629 +0.00(+0.00%)
Oct 29, 2018 2.060 2.150 1.940 2.000 155,174 -0.04(-1.96%)
Oct 26, 2018 2.000 2.050 1.910 2.040 154,200 +0.01(+0.49%)
Oct 25, 2018 2.040 2.130 2.020 2.030 96,984 -0.04(-1.93%)
Oct 24, 2018 2.120 2.220 2.050 2.070 160,363 -0.05(-2.36%)
Oct 23, 2018 2.090 2.240 1.970 2.120 266,233 -0.02(-0.93%)
Oct 22, 2018 2.200 2.210 2.030 2.140 154,627 -0.06(-2.73%)
Oct 19, 2018 2.300 2.420 2.180 2.200 178,800 -0.08(-3.51%)
Oct 18, 2018 2.300 2.374 2.260 2.280 59,126 -0.04(-1.72%)
Oct 17, 2018 2.480 2.490 2.269 2.320 144,124 -0.17(-6.83%)
Oct 16, 2018 2.440 2.610 2.370 2.490 268,995 +0.12(+5.06%)
Oct 15, 2018 2.150 2.500 2.150 2.370 219,602 +0.19(+8.72%)
Oct 12, 2018 2.130 2.200 2.050 2.180 188,200 +0.09(+4.31%)
Oct 11, 2018 2.140 2.210 1.990 2.090 223,419 -0.05(-2.34%)
Oct 10, 2018 2.080 2.280 2.000 2.140 474,524 +0.24(+12.63%)
Oct 09, 2018 2.050 2.120 1.810 1.900 2,961,655 -0.19(-9.09%)
Oct 08, 2018 2.390 2.390 2.046 2.090 375,979 -0.33(-13.64%)
Oct 05, 2018 2.460 2.460 2.250 2.420 130,600 -0.04(-1.63%)
Oct 04, 2018 2.610 2.640 2.370 2.460 149,680 -0.15(-5.75%)
Oct 03, 2018 2.430 2.630 2.400 2.610 118,400 +0.19(+7.85%)
Oct 02, 2018 2.410 2.440 2.260 2.420 203,588 +0.01(+0.41%)
Oct 01, 2018 2.590 2.640 2.390 2.410 308,193 -0.19(-7.31%)
Sep 28, 2018 2.710 2.710 2.550 2.600 87,400 -0.12(-4.41%)
Sep 27, 2018 2.680 2.740 2.660 2.720 141,487 +0.06(+2.26%)
Sep 26, 2018 2.650 2.680 2.610 2.660 87,620 -0.01(-0.37%)
Sep 25, 2018 2.650 2.690 2.630 2.670 92,641 +0.02(+0.75%)
Sep 24, 2018 2.580 2.680 2.580 2.650 43,713 +0.05(+1.92%)
Sep 21, 2018 2.600 2.630 2.560 2.600 121,400 +0.01(+0.39%)
Sep 20, 2018 2.730 2.730 2.551 2.590 126,417 -0.12(-4.43%)
Sep 19, 2018 2.570 2.720 2.570 2.710 99,690 +0.14(+5.45%)
Sep 18, 2018 2.610 2.640 2.520 2.570 268,603 -0.10(-3.75%)
Sep 17, 2018 2.710 2.710 2.630 2.670 187,807 -0.06(-2.02%)
Sep 14, 2018 2.750 2.800 2.680 2.725 167,600 -0.04(-1.62%)
Sep 13, 2018 2.900 2.945 2.720 2.770 178,404 -0.10(-3.48%)
Sep 12, 2018 3.000 3.000 2.850 2.870 64,400 -0.10(-3.37%)
Sep 11, 2018 3.000 3.030 2.965 2.970 112,911 -0.04(-1.33%)
Sep 10, 2018 3.060 3.200 2.990 3.010 260,783 -0.04(-1.31%)
Sep 07, 2018 3.000 3.100 2.860 3.050 172,800 +0.01(+0.33%)
Sep 06, 2018 2.980 3.073 2.980 3.040 105,922 +0.07(+2.36%)
Sep 05, 2018 2.950 3.100 2.940 2.970 264,715 -0.03(-1.00%)
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.