Skip to main content

Aptose Bioscns (NQ: APTO )

1.660 +0.160 (+10.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.000 2.030 1.910 1.930 124,673 -0.09(-4.46%)
Apr 29, 2019 2.040 2.054 2.000 2.020 139,416 -0.01(-0.49%)
Apr 26, 2019 2.080 2.090 1.950 2.030 524,700 +0.03(+1.50%)
Apr 25, 2019 1.870 2.010 1.860 2.000 588,846 +0.12(+6.38%)
Apr 24, 2019 1.890 1.890 1.850 1.880 58,678 -0.03(-1.57%)
Apr 23, 2019 1.930 1.980 1.890 1.910 259,954 +0.00(+0.00%)
Apr 22, 2019 1.830 1.950 1.820 1.910 172,228 +0.08(+4.37%)
Apr 18, 2019 1.840 1.860 1.830 1.830 103,200 -0.02(-1.08%)
Apr 17, 2019 1.860 1.890 1.830 1.850 111,706 +0.00(+0.00%)
Apr 16, 2019 1.890 1.900 1.838 1.850 180,485 -0.04(-2.12%)
Apr 15, 2019 1.900 1.900 1.840 1.890 143,941 +0.00(+0.00%)
Apr 12, 2019 1.860 1.930 1.810 1.890 128,100 +0.04(+2.16%)
Apr 11, 2019 1.900 1.910 1.840 1.850 153,214 -0.05(-2.63%)
Apr 10, 2019 1.880 1.910 1.880 1.900 121,745 +0.00(+0.00%)
Apr 09, 2019 1.930 1.960 1.870 1.900 82,081 -0.04(-2.06%)
Apr 08, 2019 1.960 1.960 1.930 1.940 52,725 +0.00(+0.00%)
Apr 05, 2019 1.970 1.980 1.930 1.940 178,500 -0.02(-1.02%)
Apr 04, 2019 1.940 1.990 1.940 1.960 41,218 +0.01(+0.51%)
Apr 03, 2019 2.000 2.000 1.930 1.950 166,043 -0.03(-1.52%)
Apr 02, 2019 1.970 2.000 1.930 1.980 88,449 +0.00(+0.00%)
Apr 01, 2019 2.040 2.050 1.970 1.980 145,916 -0.03(-1.49%)
Mar 29, 2019 1.990 2.010 1.900 2.010 249,500 +0.03(+1.52%)
Mar 28, 2019 2.050 2.120 1.910 1.980 300,240 -0.04(-1.98%)
Mar 27, 2019 2.230 2.230 2.000 2.020 316,300 -0.21(-9.42%)
Mar 26, 2019 2.180 2.280 2.180 2.230 393,260 -0.04(-1.76%)
Mar 25, 2019 2.390 2.390 2.200 2.270 485,292 -0.05(-2.16%)
Mar 22, 2019 2.430 2.450 2.250 2.320 494,800 -0.11(-4.53%)
Mar 21, 2019 2.290 2.430 2.260 2.430 831,134 +0.17(+7.52%)
Mar 20, 2019 2.190 2.350 2.190 2.260 666,568 +0.08(+3.67%)
Mar 19, 2019 2.210 2.250 2.140 2.180 352,705 +0.07(+3.32%)
Mar 18, 2019 1.970 2.120 1.960 2.110 685,981 +0.15(+7.65%)
Mar 15, 2019 1.930 1.960 1.900 1.960 249,800 +0.06(+3.16%)
Mar 14, 2019 1.840 1.940 1.810 1.900 275,987 +0.09(+4.97%)
Mar 13, 2019 1.710 1.900 1.690 1.810 539,005 +0.07(+4.02%)
Mar 12, 2019 1.740 1.740 1.650 1.740 194,806 +0.09(+5.45%)
Mar 11, 2019 1.630 1.680 1.620 1.650 126,869 +0.01(+0.61%)
Mar 08, 2019 1.690 1.700 1.630 1.640 239,100 -0.05(-2.96%)
Mar 07, 2019 1.630 1.730 1.590 1.690 481,628 +0.08(+4.97%)
Mar 06, 2019 1.730 1.730 1.570 1.610 352,101 -0.10(-5.85%)
Mar 05, 2019 1.660 1.730 1.570 1.710 477,273 +0.01(+0.59%)
Mar 04, 2019 1.860 1.880 1.650 1.700 675,835 -0.09(-5.03%)
Mar 01, 2019 1.800 1.810 1.730 1.790 704,100 +0.03(+1.70%)
Feb 28, 2019 1.850 1.850 1.730 1.760 270,366 -0.03(-1.68%)
Feb 27, 2019 1.890 1.900 1.750 1.790 415,159 -0.09(-4.79%)
Feb 26, 2019 1.910 1.930 1.850 1.880 366,633 -0.01(-0.53%)
Feb 25, 2019 2.050 2.050 1.870 1.890 809,015 -0.10(-5.03%)
Feb 22, 2019 1.940 2.020 1.915 1.990 706,000 +0.06(+3.11%)
Feb 21, 2019 1.890 1.960 1.860 1.930 416,951 +0.03(+1.58%)
Feb 20, 2019 1.900 1.920 1.850 1.900 135,632 -0.02(-1.04%)
Feb 19, 2019 1.920 1.940 1.860 1.920 252,079 +0.02(+1.05%)
Feb 15, 2019 1.920 1.990 1.880 1.900 220,500 +0.01(+0.53%)
Feb 14, 2019 1.930 1.940 1.860 1.890 236,829 -0.04(-2.07%)
Feb 13, 2019 1.970 1.990 1.910 1.930 57,997 -0.04(-2.03%)
Feb 12, 2019 1.940 1.970 1.900 1.970 157,657 +0.08(+4.23%)
Feb 11, 2019 1.920 1.950 1.890 1.890 131,515 -0.02(-1.05%)
Feb 08, 2019 1.940 1.950 1.880 1.910 204,500 -0.03(-1.55%)
Feb 07, 2019 1.960 2.000 1.910 1.940 212,330 -0.03(-1.52%)
Feb 06, 2019 1.990 2.000 1.930 1.970 83,019 -0.02(-1.01%)
Feb 05, 2019 2.000 2.000 1.920 1.990 226,296 +0.01(+0.51%)
Feb 04, 2019 2.040 2.060 1.960 1.980 195,886 -0.05(-2.46%)
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.