Skip to main content

Aptose Bioscns (NQ: APTO )

1.698 +0.198 (+13.21%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.7800 0.7925 0.7331 0.7421 226,776 -0.04(-4.94%)
Jun 29, 2022 0.8107 0.8107 0.7700 0.7807 56,189 -0.02(-2.27%)
Jun 28, 2022 0.8113 0.8329 0.7458 0.7988 620,333 -0.01(-1.38%)
Jun 27, 2022 0.8500 0.8800 0.8024 0.8100 229,867 -0.04(-4.47%)
Jun 24, 2022 0.8200 0.8500 0.8200 0.8479 241,213 +0.05(+5.63%)
Jun 23, 2022 0.8001 0.8280 0.7800 0.8027 122,772 -0.01(-0.62%)
Jun 22, 2022 0.8406 0.8551 0.7910 0.8077 376,926 -0.03(-3.56%)
Jun 21, 2022 0.9200 0.9200 0.8311 0.8375 346,469 +0.01(+1.37%)
Jun 17, 2022 0.7885 0.9104 0.7800 0.8262 280,419 +0.04(+5.58%)
Jun 16, 2022 0.8500 0.8500 0.7700 0.7825 332,716 -0.07(-7.73%)
Jun 15, 2022 0.8486 0.9222 0.8000 0.8481 146,505 +0.02(+2.18%)
Jun 14, 2022 0.8100 0.8500 0.7900 0.8300 174,135 +0.01(+1.68%)
Jun 13, 2022 0.8900 0.8900 0.7731 0.8163 517,124 -0.05(-5.82%)
Jun 10, 2022 0.9148 0.9480 0.8416 0.8667 437,239 -0.05(-5.79%)
Jun 09, 2022 0.9500 0.9600 0.9200 0.9200 297,394 -0.02(-2.44%)
Jun 08, 2022 0.9800 0.9880 0.9421 0.9430 218,864 -0.01(-1.10%)
Jun 07, 2022 0.9600 0.9900 0.9400 0.9535 269,187 -0.01(-0.72%)
Jun 06, 2022 0.9700 0.9999 0.9600 0.9604 401,799 +0.01(+0.65%)
Jun 03, 2022 1.010 1.030 0.9542 0.9542 314,549 -0.06(-5.52%)
Jun 02, 2022 1.030 1.030 0.9700 1.010 176,822 -0.02(-1.94%)
Jun 01, 2022 1.020 1.050 0.9937 1.030 199,990 +0.02(+1.98%)
May 31, 2022 0.9800 1.010 0.9200 1.010 309,471 +0.06(+5.96%)
May 27, 2022 0.9568 0.9800 0.9200 0.9532 201,287 -0.01(-0.62%)
May 26, 2022 1.020 1.020 0.9339 0.9591 268,681 -0.01(-0.53%)
May 25, 2022 0.9719 0.9980 0.9300 0.9642 317,126 -0.00(-0.07%)
May 24, 2022 1.030 1.050 0.9347 0.9649 402,308 -0.06(-5.40%)
May 23, 2022 1.060 1.080 1.020 1.020 187,442 -0.05(-4.67%)
May 20, 2022 1.060 1.090 1.025 1.070 116,219 +0.02(+1.90%)
May 19, 2022 1.100 1.100 1.030 1.050 244,642 +0.00(+0.00%)
May 18, 2022 1.120 1.124 1.050 1.050 118,048 -0.10(-8.70%)
May 17, 2022 1.120 1.180 1.105 1.150 233,312 +0.05(+4.55%)
May 16, 2022 1.040 1.110 1.010 1.100 317,738 +0.06(+5.77%)
May 13, 2022 1.050 1.080 1.000 1.040 295,584 +0.03(+2.97%)
May 12, 2022 0.9200 1.010 0.9000 1.010 696,886 +0.06(+6.22%)
May 11, 2022 1.080 1.100 0.9300 0.9509 733,519 -0.12(-11.13%)
May 10, 2022 1.100 1.180 1.020 1.070 772,377 -0.05(-4.46%)
May 09, 2022 1.070 1.160 1.070 1.120 578,152 -0.03(-2.61%)
May 06, 2022 1.200 1.200 1.125 1.150 463,217 -0.07(-5.74%)
May 05, 2022 1.160 1.230 1.140 1.220 612,038 +0.02(+1.67%)
May 04, 2022 1.180 1.210 1.120 1.200 1,553,643 +0.00(+0.00%)
May 03, 2022 1.200 1.210 1.166 1.200 114,258 +0.00(+0.00%)
May 02, 2022 1.170 1.200 1.130 1.200 239,004 +0.01(+0.84%)
Apr 29, 2022 1.140 1.200 1.120 1.190 439,522 +0.05(+4.39%)
Apr 28, 2022 1.170 1.180 1.120 1.140 528,899 -0.02(-1.72%)
Apr 27, 2022 1.150 1.195 1.130 1.160 355,128 +0.00(+0.00%)
Apr 26, 2022 1.170 1.170 1.125 1.160 416,450 +0.00(+0.00%)
Apr 25, 2022 1.150 1.180 1.100 1.160 282,103 +0.01(+0.87%)
Apr 22, 2022 1.130 1.160 1.090 1.150 447,752 +0.03(+2.68%)
Apr 21, 2022 1.210 1.220 1.120 1.120 557,947 -0.05(-4.27%)
Apr 20, 2022 1.200 1.210 1.160 1.170 559,757 -0.03(-2.50%)
Apr 19, 2022 1.210 1.230 1.170 1.200 477,321 +0.00(+0.00%)
Apr 18, 2022 1.230 1.250 1.150 1.200 772,588 -0.05(-4.00%)
Apr 14, 2022 1.250 1.300 1.240 1.250 242,171 -0.01(-0.79%)
Apr 13, 2022 1.260 1.285 1.200 1.260 140,142 +0.01(+0.80%)
Apr 12, 2022 1.340 1.354 1.235 1.250 324,087 -0.07(-5.30%)
Apr 11, 2022 1.370 1.370 1.320 1.320 327,003 -0.08(-5.71%)
Apr 08, 2022 1.420 1.430 1.350 1.400 543,110 -0.02(-1.41%)
Apr 07, 2022 1.400 1.430 1.360 1.420 341,894 +0.02(+1.43%)
Apr 06, 2022 1.440 1.440 1.320 1.400 364,809 -0.06(-4.11%)
Apr 05, 2022 1.470 1.500 1.440 1.460 259,956 -0.01(-0.68%)
Apr 04, 2022 1.430 1.550 1.420 1.470 1,786,714 +0.06(+4.26%)
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.