Skip to main content

Aptose Bioscns (NQ: APTO )

1.640 +0.140 (+9.33%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.230 1.385 1.230 1.360 803,340 +0.10(+7.94%)
Mar 30, 2022 1.230 1.290 1.220 1.260 333,964 +0.04(+3.28%)
Mar 29, 2022 1.210 1.300 1.180 1.220 666,572 +0.01(+0.83%)
Mar 28, 2022 1.210 1.230 1.180 1.210 262,959 +0.01(+0.83%)
Mar 25, 2022 1.240 1.240 1.200 1.200 331,129 -0.04(-3.23%)
Mar 24, 2022 1.250 1.260 1.200 1.240 560,273 +0.02(+1.64%)
Mar 23, 2022 1.190 1.240 1.100 1.220 581,065 -0.06(-4.69%)
Mar 22, 2022 1.240 1.280 1.210 1.280 612,866 +0.05(+4.07%)
Mar 21, 2022 1.230 1.290 1.160 1.230 480,145 +0.01(+0.82%)
Mar 18, 2022 1.160 1.220 1.140 1.220 358,115 +0.07(+6.09%)
Mar 17, 2022 1.130 1.150 1.110 1.150 478,951 +0.02(+1.77%)
Mar 16, 2022 1.100 1.130 1.070 1.130 234,171 +0.07(+6.60%)
Mar 15, 2022 1.010 1.070 1.000 1.060 358,278 +0.04(+3.92%)
Mar 14, 2022 1.090 1.090 1.010 1.020 423,584 -0.07(-6.42%)
Mar 11, 2022 1.150 1.150 1.080 1.090 450,438 -0.04(-3.54%)
Mar 10, 2022 1.110 1.140 1.100 1.130 107,181 -0.01(-0.88%)
Mar 09, 2022 1.100 1.140 1.060 1.140 290,100 +0.09(+8.57%)
Mar 08, 2022 1.060 1.080 1.010 1.050 494,341 -0.02(-1.87%)
Mar 07, 2022 1.100 1.120 1.060 1.070 362,100 -0.05(-4.46%)
Mar 04, 2022 1.140 1.160 1.110 1.120 182,749 -0.02(-1.75%)
Mar 03, 2022 1.180 1.180 1.130 1.140 277,703 -0.04(-3.39%)
Mar 02, 2022 1.200 1.210 1.160 1.180 171,343 -0.02(-1.67%)
Mar 01, 2022 1.180 1.250 1.155 1.200 320,220 +0.00(+0.00%)
Feb 28, 2022 1.220 1.220 1.164 1.200 244,078 -0.01(-0.83%)
Feb 25, 2022 1.190 1.210 1.170 1.210 170,399 +0.00(+0.00%)
Feb 24, 2022 1.140 1.210 1.100 1.210 320,943 +0.05(+4.31%)
Feb 23, 2022 1.220 1.220 1.150 1.160 297,797 -0.01(-0.85%)
Feb 22, 2022 1.160 1.215 1.140 1.170 250,907 +0.00(+0.00%)
Feb 18, 2022 1.170 0 -0.03(-2.50%)
Feb 17, 2022 1.220 1.280 1.180 1.200 532,012 -0.01(-0.83%)
Feb 16, 2022 1.250 1.250 1.180 1.210 257,224 -0.02(-1.63%)
Feb 15, 2022 1.180 1.245 1.180 1.230 244,815 +0.07(+6.03%)
Feb 14, 2022 1.200 1.210 1.140 1.160 306,997 -0.03(-2.52%)
Feb 11, 2022 1.230 1.250 1.160 1.190 252,595 -0.04(-3.25%)
Feb 10, 2022 1.270 1.310 1.195 1.230 391,268 -0.04(-3.38%)
Feb 09, 2022 1.230 1.280 1.220 1.273 211,436 +0.04(+3.50%)
Feb 08, 2022 1.230 1.280 1.200 1.230 295,488 +0.01(+0.82%)
Feb 07, 2022 1.210 1.250 1.180 1.220 358,909 +0.01(+0.83%)
Feb 04, 2022 1.190 1.240 1.190 1.210 215,549 +0.02(+1.68%)
Feb 03, 2022 1.250 1.160 1.190 357,856 -0.09(-7.03%)
Feb 02, 2022 1.340 1.340 1.220 1.280 240,251 -0.06(-4.48%)
Feb 01, 2022 1.350 1.350 1.290 1.340 277,282 +0.14(+11.67%)
Jan 28, 2022 1.150 1.200 1.130 1.200 487,385 +0.07(+6.19%)
Jan 27, 2022 1.230 1.230 1.130 1.130 392,963 -0.11(-8.87%)
Jan 26, 2022 1.260 1.270 1.190 1.240 262,628 +0.01(+0.81%)
Jan 25, 2022 1.180 1.250 1.150 1.230 407,782 +0.02(+2.07%)
Jan 24, 2022 1.160 1.210 1.090 1.205 661,102 -0.00(-0.41%)
Jan 21, 2022 1.240 1.260 1.180 1.210 681,466 -0.03(-2.42%)
Jan 20, 2022 1.250 1.280 1.220 1.240 401,360 +0.02(+1.64%)
Jan 19, 2022 1.290 1.300 1.210 1.220 620,002 -0.06(-4.69%)
Jan 18, 2022 1.290 1.360 1.270 1.280 410,700 -0.06(-4.48%)
Jan 14, 2022 1.340 0 -0.01(-0.74%)
Jan 13, 2022 1.370 1.390 1.330 1.350 412,049 -0.03(-2.17%)
Jan 12, 2022 1.410 1.410 1.330 1.380 675,882 -0.01(-0.72%)
Jan 11, 2022 1.370 1.450 1.370 1.390 362,730 +0.01(+0.72%)
Jan 10, 2022 1.400 1.410 1.300 1.380 574,769 -0.01(-0.72%)
Jan 07, 2022 1.340 1.420 1.320 1.390 457,811 +0.07(+5.30%)
Jan 06, 2022 1.350 1.400 1.320 1.320 380,263 -0.05(-3.65%)
Jan 05, 2022 1.510 1.540 1.330 1.370 568,664 -0.12(-8.05%)
Jan 04, 2022 1.490 1.540 1.430 1.490 500,675 -0.03(-1.97%)
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.