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 (%)
Sep 30, 2021 2.320 2.340 2.160 2.180 1,379,438 -0.12(-5.22%)
Sep 29, 2021 2.420 2.420 2.260 2.300 1,075,118 -0.11(-4.56%)
Sep 28, 2021 2.480 2.490 2.410 2.410 618,043 -0.09(-3.60%)
Sep 27, 2021 2.490 2.570 2.450 2.500 1,074,274 -0.01(-0.40%)
Sep 24, 2021 2.600 2.630 2.473 2.510 938,104 -0.09(-3.46%)
Sep 23, 2021 2.610 2.630 2.530 2.600 992,542 -0.01(-0.38%)
Sep 22, 2021 2.660 2.670 2.580 2.610 590,447 -0.04(-1.51%)
Sep 21, 2021 2.590 2.670 2.580 2.650 905,958 +0.09(+3.52%)
Sep 20, 2021 2.690 2.690 2.550 2.560 571,536 -0.13(-4.83%)
Sep 17, 2021 2.700 2.740 2.670 2.690 475,943 -0.01(-0.37%)
Sep 16, 2021 2.740 2.740 2.650 2.700 672,473 -0.01(-0.37%)
Sep 15, 2021 2.710 2.775 2.670 2.710 597,010 +0.02(+0.74%)
Sep 14, 2021 2.770 2.770 2.670 2.690 676,888 -0.05(-1.82%)
Sep 13, 2021 2.870 2.940 2.740 2.740 991,826 -0.15(-5.19%)
Sep 10, 2021 2.960 2.960 2.810 2.890 462,949 -0.05(-1.70%)
Sep 09, 2021 2.920 3.000 2.900 2.940 402,693 +0.00(+0.00%)
Sep 08, 2021 2.950 3.030 2.850 2.940 816,532 -0.01(-0.34%)
Sep 07, 2021 2.980 3.030 2.860 2.950 546,267 -0.01(-0.34%)
Sep 03, 2021 3.110 3.110 2.902 2.960 907,531 -0.13(-4.21%)
Sep 02, 2021 2.910 3.125 2.910 3.090 1,296,992 +0.19(+6.55%)
Sep 01, 2021 2.970 2.990 2.880 2.900 578,989 -0.09(-3.01%)
Aug 31, 2021 2.910 3.010 2.880 2.990 868,401 +0.09(+3.10%)
Aug 30, 2021 2.980 3.070 2.845 2.900 1,297,108 -0.06(-2.03%)
Aug 27, 2021 2.980 3.040 2.880 2.960 1,704,858 -0.02(-0.67%)
Aug 26, 2021 2.790 3.050 2.780 2.980 1,532,427 +0.22(+7.97%)
Aug 25, 2021 2.840 2.930 2.700 2.760 1,553,552 -0.10(-3.50%)
Aug 24, 2021 2.700 2.930 2.700 2.860 1,443,083 +0.17(+6.32%)
Aug 23, 2021 2.600 2.700 2.555 2.690 980,124 +0.15(+5.91%)
Aug 20, 2021 2.320 2.640 2.320 2.540 1,241,673 +0.19(+8.09%)
Aug 19, 2021 2.420 2.470 2.340 2.350 872,863 -0.11(-4.47%)
Aug 18, 2021 2.500 2.510 2.450 2.460 500,510 -0.05(-1.99%)
Aug 17, 2021 2.500 2.510 2.430 2.510 468,536 +0.01(+0.40%)
Aug 16, 2021 2.640 2.650 2.495 2.500 640,348 -0.13(-4.94%)
Aug 13, 2021 2.730 2.810 2.610 2.630 734,293 +0.03(+1.15%)
Aug 12, 2021 2.530 2.640 2.520 2.600 695,564 +0.08(+3.17%)
Aug 11, 2021 2.730 2.740 2.510 2.520 1,392,262 -0.17(-6.32%)
Aug 10, 2021 2.780 2.810 2.680 2.690 634,045 -0.09(-3.24%)
Aug 09, 2021 2.870 2.900 2.770 2.780 600,903 -0.07(-2.46%)
Aug 06, 2021 2.650 2.850 2.650 2.850 1,443,024 +0.24(+9.20%)
Aug 05, 2021 2.580 2.735 2.580 2.610 1,134,164 +0.01(+0.38%)
Aug 04, 2021 2.720 2.750 2.590 2.600 815,616 -0.03(-1.14%)
Aug 03, 2021 2.710 2.790 2.630 2.630 1,260,461 -0.03(-1.13%)
Aug 02, 2021 2.690 2.720 2.630 2.660 1,289,502 -0.03(-1.12%)
Jul 30, 2021 2.600 2.780 2.600 2.690 856,138 +0.08(+3.07%)
Jul 29, 2021 2.740 2.740 2.610 2.610 695,595 -0.09(-3.33%)
Jul 28, 2021 2.610 2.755 2.590 2.700 583,735 +0.05(+1.89%)
Jul 27, 2021 2.750 2.750 2.550 2.650 2,651,082 -0.07(-2.57%)
Jul 26, 2021 2.780 2.870 2.710 2.720 824,862 -0.04(-1.45%)
Jul 23, 2021 2.865 2.865 2.710 2.760 744,015 -0.07(-2.47%)
Jul 22, 2021 2.930 2.980 2.820 2.830 626,230 -0.09(-3.08%)
Jul 21, 2021 2.870 2.990 2.861 2.920 799,592 +0.07(+2.46%)
Jul 20, 2021 2.930 2.930 2.812 2.850 673,149 -0.04(-1.38%)
Jul 19, 2021 2.800 2.930 2.750 2.890 978,467 +0.03(+1.05%)
Jul 16, 2021 2.900 2.940 2.790 2.860 930,934 +0.00(+0.00%)
Jul 15, 2021 2.990 3.000 2.770 2.860 3,054,516 -0.12(-4.03%)
Jul 14, 2021 3.030 3.125 2.950 2.980 2,330,667 -0.05(-1.65%)
Jul 13, 2021 3.170 3.230 2.990 3.030 2,201,407 -0.14(-4.42%)
Jul 12, 2021 3.250 3.270 3.160 3.170 844,700 -0.06(-1.86%)
Jul 09, 2021 3.260 3.280 3.170 3.230 1,459,972 +0.00(+0.00%)
Jul 08, 2021 3.280 3.280 3.210 3.230 1,299,091 -0.09(-2.71%)
Jul 07, 2021 3.280 3.365 3.223 3.320 1,016,726 +0.06(+1.84%)
Jul 06, 2021 3.330 3.350 3.250 3.260 816,628 -0.08(-2.40%)
Jul 02, 2021 3.390 3.400 3.278 3.340 798,790 -0.07(-2.05%)
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.