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

Aptose Bioscns (NQ: APTO )

1.200 -0.030 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Sep 04, 2018 2.940 3.020 2.820 3.000 174,043 +0.07(+2.39%)
Aug 31, 2018 2.930 2.930 2.930 0 +0.07(+2.45%)
Aug 30, 2018 2.730 2.900 2.710 2.860 180,968 +0.09(+3.25%)
Aug 29, 2018 2.780 2.830 2.730 2.770 104,261 -0.01(-0.36%)
Aug 28, 2018 2.850 2.890 2.780 2.780 88,882 -0.09(-3.14%)
Aug 27, 2018 2.900 3.000 2.860 2.870 151,254 -0.02(-0.69%)
Aug 24, 2018 2.900 2.900 2.810 2.890 141,200 +0.00(+0.00%)
Aug 23, 2018 2.850 2.890 2.710 2.890 307,920 +0.01(+0.35%)
Aug 22, 2018 2.800 2.971 2.800 2.880 160,586 -0.01(-0.35%)
Aug 21, 2018 2.900 2.930 2.750 2.890 162,499 +0.03(+1.05%)
Aug 20, 2018 3.000 3.000 2.820 2.860 198,928 -0.14(-4.67%)
Aug 17, 2018 2.880 3.050 2.875 3.000 153,500 +0.10(+3.45%)
Aug 16, 2018 2.900 2.990 2.880 2.900 44,861 -0.02(-0.68%)
Aug 15, 2018 3.110 3.130 2.910 2.920 94,812 -0.22(-7.01%)
Aug 14, 2018 3.010 3.170 2.960 3.140 103,812 +0.13(+4.32%)
Aug 13, 2018 3.010 3.060 2.800 3.010 94,216 -0.01(-0.33%)
Aug 10, 2018 3.030 3.150 3.000 3.020 168,600 -0.03(-0.98%)
Aug 09, 2018 2.770 3.120 2.750 3.050 236,478 +0.26(+9.32%)
Aug 08, 2018 2.690 2.800 2.610 2.790 382,867 +0.04(+1.45%)
Aug 07, 2018 2.830 2.830 2.600 2.750 240,853 -0.05(-1.79%)
Aug 06, 2018 2.740 2.870 2.686 2.800 105,566 +0.06(+2.19%)
Aug 03, 2018 2.860 2.920 2.740 2.740 133,900 -0.12(-4.20%)
Aug 02, 2018 2.940 3.040 2.760 2.860 272,601 -0.06(-2.05%)
Aug 01, 2018 3.030 3.080 2.880 2.920 110,474 -0.13(-4.26%)
Jul 31, 2018 2.900 3.080 2.900 3.050 308,266 +0.16(+5.54%)
Jul 30, 2018 2.700 2.910 2.626 2.890 210,487 +0.14(+5.09%)
Jul 27, 2018 2.750 2.830 2.620 2.750 319,200 -0.04(-1.43%)
Jul 26, 2018 2.900 2.909 2.750 2.790 331,080 -0.11(-3.79%)
Jul 25, 2018 2.800 2.930 2.760 2.900 251,159 +0.03(+1.05%)
Jul 24, 2018 2.960 3.050 2.845 2.870 291,943 -0.12(-4.01%)
Jul 23, 2018 3.100 3.136 2.950 2.990 364,199 -0.14(-4.47%)
Jul 20, 2018 3.300 3.311 3.120 3.130 150,413 -0.17(-5.15%)
Jul 19, 2018 3.290 3.370 3.210 3.300 108,821 +0.01(+0.30%)
Jul 18, 2018 3.350 3.500 3.281 3.290 203,649 -0.07(-2.08%)
Jul 17, 2018 3.150 3.410 3.130 3.360 349,753 +0.23(+7.35%)
Jul 16, 2018 3.200 3.209 3.000 3.130 462,218 -0.08(-2.49%)
Jul 13, 2018 3.310 3.310 3.080 3.210 515,709 -0.14(-4.18%)
Jul 12, 2018 3.210 3.410 3.083 3.350 448,308 +0.15(+4.69%)
Jul 11, 2018 3.400 3.400 3.170 3.200 452,077 -0.23(-6.71%)
Jul 10, 2018 3.470 3.620 3.280 3.430 474,128 -0.07(-2.00%)
Jul 09, 2018 3.680 3.760 3.470 3.500 618,686 -0.14(-3.85%)
Jul 06, 2018 3.800 3.840 3.640 3.640 358,999 -0.20(-5.21%)
Jul 05, 2018 3.920 3.920 3.730 3.840 211,648 -0.07(-1.79%)
Jul 03, 2018 3.910 3.910 3.910 0 +0.12(+3.17%)
Jul 02, 2018 4.090 4.090 3.610 3.790 579,992 -0.15(-3.81%)
Jun 29, 2018 4.160 4.340 3.850 3.940 2,019,369 +0.16(+4.23%)
Jun 28, 2018 3.750 3.803 3.470 3.780 385,036 +0.02(+0.53%)
Jun 27, 2018 4.040 4.040 3.750 3.760 333,972 -0.24(-6.00%)
Jun 26, 2018 3.860 4.040 3.710 4.000 266,575 +0.15(+3.90%)
Jun 25, 2018 4.050 4.060 3.829 3.850 402,782 -0.21(-5.17%)
Jun 22, 2018 4.140 4.150 4.000 4.060 231,383 -0.07(-1.69%)
Jun 21, 2018 4.220 4.229 4.030 4.130 407,255 -0.07(-1.67%)
Jun 20, 2018 4.400 4.405 4.130 4.200 547,480 -0.19(-4.33%)
Jun 19, 2018 4.510 4.510 4.280 4.390 788,320 -0.11(-2.44%)
Jun 18, 2018 4.220 4.550 4.220 4.500 1,314,084 +0.34(+8.17%)
Jun 15, 2018 4.190 3.890 4.160 800,518 +0.27(+6.94%)
Jun 14, 2018 4.120 4.220 3.810 3.890 890,629 -0.11(-2.75%)
Jun 13, 2018 4.080 4.220 3.880 4.000 517,930 -0.05(-1.23%)
Jun 12, 2018 4.330 4.390 4.010 4.050 832,535 -0.28(-6.47%)
Jun 11, 2018 4.100 4.330 4.100 4.330 1,032,514 +0.26(+6.39%)
Jun 08, 2018 3.760 4.080 3.733 4.070 1,312,428 +0.30(+7.96%)
Jun 07, 2018 3.710 3.790 3.624 3.770 536,758 +0.06(+1.62%)
Jun 06, 2018 3.630 3.750 3.610 3.710 543,236 +0.09(+2.49%)
Jun 05, 2018 3.620 3.640 3.570 3.620 322,053 +0.01(+0.28%)
Jun 04, 2018 3.640 3.640 3.560 3.610 469,974 +0.02(+0.56%)
Jun 01, 2018 3.560 3.610 3.522 3.590 632,302 +0.04(+1.13%)
May 31, 2018 3.650 3.700 3.490 3.550 859,243 -0.10(-2.74%)
May 30, 2018 3.550 3.700 3.530 3.650 987,984 +0.11(+3.11%)
May 29, 2018 3.600 3.600 3.430 3.540 185,135 -0.06(-1.67%)
May 25, 2018 3.600 3.600 3.600 0 -0.03(-0.83%)
May 24, 2018 3.450 3.640 3.370 3.630 1,024,007 +0.18(+5.22%)
May 23, 2018 3.390 3.470 3.260 3.450 113,333 +0.05(+1.47%)
May 22, 2018 3.410 3.490 3.400 3.400 153,469 -0.02(-0.58%)
May 21, 2018 3.490 3.510 3.360 3.420 203,157 -0.02(-0.58%)
May 18, 2018 3.360 3.590 3.330 3.440 492,124 +0.10(+2.99%)
May 17, 2018 3.330 3.370 3.290 3.340 103,872 +0.01(+0.30%)
May 16, 2018 3.350 3.360 3.280 3.330 172,641 +0.04(+1.22%)
May 15, 2018 3.350 3.350 3.236 3.290 219,563 -0.06(-1.79%)
May 14, 2018 3.320 3.370 3.240 3.350 131,585 +0.08(+2.45%)
May 11, 2018 3.330 3.360 3.230 3.270 186,793 +0.04(+1.24%)
May 10, 2018 3.270 3.299 3.210 3.230 134,273 -0.04(-1.22%)
May 09, 2018 3.350 3.350 3.230 3.270 126,962 -0.05(-1.51%)
May 08, 2018 3.350 3.350 3.241 3.320 100,826 +0.04(+1.22%)
May 07, 2018 3.250 3.350 3.250 3.280 103,328 +0.01(+0.31%)
May 04, 2018 3.220 3.300 3.220 3.270 88,416 +0.05(+1.55%)
May 03, 2018 3.200 3.367 3.183 3.220 361,506 +0.04(+1.26%)
May 02, 2018 3.140 3.430 3.140 3.180 429,262 +0.01(+0.32%)
May 01, 2018 3.230 3.240 3.150 3.170 127,924 -0.07(-2.16%)
Apr 30, 2018 3.320 3.320 3.200 3.240 74,131 -0.09(-2.70%)
Apr 27, 2018 3.160 3.350 3.160 3.330 132,019 +0.17(+5.38%)
Apr 26, 2018 3.250 3.301 3.140 3.160 168,177 -0.09(-2.77%)
Apr 25, 2018 3.170 3.350 3.150 3.250 203,588 +0.07(+2.20%)
Apr 24, 2018 3.300 3.340 3.160 3.180 202,725 -0.12(-3.64%)
Apr 23, 2018 3.440 3.440 3.150 3.300 282,010 -0.11(-3.23%)
Apr 20, 2018 3.620 3.633 3.390 3.410 223,461 -0.19(-5.28%)
Apr 19, 2018 3.570 3.699 3.550 3.600 158,062 +0.03(+0.84%)
Apr 18, 2018 3.550 3.649 3.460 3.570 243,297 +0.02(+0.56%)
Apr 17, 2018 3.600 3.650 3.520 3.550 531,903 -0.01(-0.28%)
Apr 16, 2018 3.410 3.700 3.350 3.560 967,972 +0.27(+8.21%)
Apr 13, 2018 3.320 3.349 3.250 3.290 134,354 -0.05(-1.50%)
Apr 12, 2018 3.390 3.420 3.300 3.340 188,188 +0.01(+0.30%)
Apr 11, 2018 3.300 3.420 3.231 3.330 101,115 +0.01(+0.30%)
Apr 10, 2018 3.400 3.500 3.260 3.320 141,186 +0.01(+0.30%)
Apr 09, 2018 3.060 3.370 3.001 3.310 229,018 +0.26(+8.52%)
Apr 06, 2018 3.050 3.129 3.014 3.050 117,295 -0.01(-0.33%)
Apr 05, 2018 3.150 3.154 3.050 3.060 85,859 -0.10(-3.16%)
Apr 04, 2018 3.020 3.165 2.970 3.160 143,915 +0.09(+2.93%)
Apr 03, 2018 3.030 3.150 3.030 3.070 143,480 +0.03(+0.99%)
Apr 02, 2018 3.190 3.220 3.010 3.040 239,737 -0.12(-3.80%)
Mar 29, 2018 3.160 3.160 3.160 0 +0.31(+10.88%)
Mar 28, 2018 3.260 3.320 2.620 2.850 998,881 -0.47(-14.16%)
Mar 27, 2018 3.510 3.510 3.250 3.320 549,065 -0.17(-4.87%)
Mar 26, 2018 3.600 3.620 3.370 3.490 413,414 -0.06(-1.69%)
Mar 23, 2018 3.740 3.800 3.490 3.550 420,070 -0.10(-2.74%)
Mar 22, 2018 3.820 3.880 3.630 3.650 311,699 -0.17(-4.45%)
Mar 21, 2018 3.800 3.890 3.740 3.820 267,154 +0.06(+1.60%)
Mar 20, 2018 3.650 3.850 3.600 3.760 250,880 +0.12(+3.44%)
Mar 19, 2018 3.680 3.700 3.430 3.635 341,053 -0.04(-0.95%)
Mar 16, 2018 3.740 3.920 3.590 3.670 417,808 -0.06(-1.61%)
Mar 15, 2018 3.850 3.970 3.730 3.730 615,192 -0.02(-0.53%)
Mar 14, 2018 3.690 3.810 3.578 3.750 619,022 +0.14(+3.88%)
Mar 13, 2018 3.450 3.670 3.321 3.610 489,723 +0.16(+4.64%)
Mar 12, 2018 3.310 3.640 3.290 3.450 752,858 +0.17(+5.18%)
Mar 09, 2018 3.160 3.280 3.050 3.280 273,840 +0.16(+5.13%)
Mar 08, 2018 3.400 3.400 3.114 3.120 639,546 -0.20(-6.02%)
Mar 07, 2018 3.350 3.320 1,826,242 +0.14(+4.40%)
Mar 06, 2018 3.010 3.190 3.010 3.180 366,266 +0.22(+7.43%)
Mar 05, 2018 2.800 2.990 2.800 2.960 304,803 +0.16(+5.71%)
Mar 02, 2018 2.730 2.850 2.690 2.800 119,162 +0.06(+2.19%)
Mar 01, 2018 2.820 2.820 2.680 2.740 208,936 -0.05(-1.79%)
Feb 28, 2018 2.750 2.800 2.710 2.790 75,636 +0.03(+1.09%)
Feb 27, 2018 2.780 2.809 2.680 2.760 100,749 +0.02(+0.73%)
Feb 26, 2018 2.700 2.893 2.700 2.740 270,778 +0.05(+1.86%)
Feb 23, 2018 2.630 2.770 2.592 2.690 154,311 +0.06(+2.28%)
Feb 22, 2018 2.730 2.730 2.610 2.630 85,369 -0.10(-3.66%)
Feb 21, 2018 2.720 2.760 2.660 2.730 119,373 +0.05(+1.87%)
Feb 20, 2018 2.680 2.730 2.643 2.680 117,954 +0.00(+0.00%)
Feb 16, 2018 2.680 2.680 2.680 0 -0.01(-0.37%)
Feb 15, 2018 2.740 2.740 2.630 2.690 200,842 -0.01(-0.37%)
Feb 14, 2018 2.790 2.700 2.700 202,334 -0.11(-3.91%)
Feb 13, 2018 2.840 2.840 2.730 2.810 141,992 -0.03(-1.06%)
Feb 12, 2018 2.810 2.940 2.720 2.840 293,524 +0.07(+2.53%)
Feb 09, 2018 2.660 2.870 2.590 2.770 536,526 +0.15(+5.73%)
Feb 08, 2018 2.750 2.750 2.510 2.620 380,477 -0.16(-5.76%)
Feb 07, 2018 2.820 2.893 2.650 2.780 342,575 -0.03(-1.07%)
Feb 06, 2018 2.520 2.830 2.520 2.810 384,702 +0.11(+4.11%)
Feb 05, 2018 2.990 3.000 2.690 2.699 987,325 -0.29(-9.73%)
Feb 02, 2018 3.000 3.000 2.850 2.990 467,403 +0.06(+2.05%)
Feb 01, 2018 3.000 3.028 2.830 2.930 584,394 -0.09(-2.98%)
Jan 31, 2018 3.030 3.160 3.000 3.020 123,806 -0.01(-0.33%)
Jan 30, 2018 3.040 3.080 2.950 3.030 431,726 -0.12(-3.81%)
Jan 29, 2018 3.100 3.270 3.100 3.150 388,207 +0.01(+0.32%)
Jan 26, 2018 3.450 3.530 2.910 3.140 968,332 -0.27(-7.92%)
Jan 25, 2018 3.770 3.780 3.300 3.410 621,561 -0.24(-6.58%)
Jan 24, 2018 3.450 3.900 3.400 3.650 1,077,242 +0.22(+6.41%)
Jan 23, 2018 3.350 3.450 3.160 3.430 800,403 +0.11(+3.31%)
Jan 22, 2018 3.100 3.340 3.100 3.320 1,216,476 +0.25(+8.14%)
Jan 19, 2018 2.900 3.090 2.780 3.070 1,079,020 +0.27(+9.64%)
Jan 18, 2018 2.810 2.900 2.720 2.800 381,475 -0.02(-0.71%)
Jan 17, 2018 2.900 2.900 2.760 2.820 720,398 +0.02(+0.71%)
Jan 16, 2018 2.750 2.899 2.670 2.800 1,585,220 +0.32(+12.90%)
Jan 12, 2018 2.480 2.480 2.480 0 +0.14(+5.98%)
Jan 11, 2018 2.260 2.380 2.260 2.340 252,808 +0.05(+2.18%)
Jan 10, 2018 2.250 2.310 2.250 2.290 160,743 +0.06(+2.69%)
Jan 09, 2018 2.300 2.330 2.220 2.230 308,014 -0.04(-1.77%)
Jan 08, 2018 2.230 2.290 2.225 2.270 200,388 +0.05(+2.26%)
Jan 05, 2018 2.240 2.280 2.150 2.220 283,068 -0.01(-0.45%)
Jan 04, 2018 2.250 2.290 2.160 2.230 359,986 -0.07(-3.04%)
Jan 03, 2018 2.280 2.350 2.240 2.300 235,818 +0.04(+1.77%)
Jan 02, 2018 2.250 2.320 2.214 2.260 311,302 +0.02(+0.89%)
Dec 29, 2017 2.240 2.240 2.240 0 -0.01(-0.44%)
Dec 28, 2017 2.050 2.398 2.050 2.250 889,543 +0.20(+9.76%)
Dec 27, 2017 2.150 2.280 2.000 2.050 1,058,463 -0.26(-11.26%)
Dec 26, 2017 2.150 2.580 2.035 2.310 7,616,953 +0.53(+29.78%)
Dec 22, 2017 1.710 1.780 1.700 1.780 224,827 +0.03(+1.71%)
Dec 21, 2017 1.730 1.750 1.700 1.750 139,732 +0.01(+0.57%)
Dec 20, 2017 1.690 1.750 1.690 1.740 192,033 +0.02(+1.16%)
Dec 19, 2017 1.830 1.830 1.700 1.720 430,040 -0.06(-3.37%)
Dec 18, 2017 1.870 1.870 1.770 1.780 180,215 -0.04(-2.20%)
Dec 15, 2017 1.800 1.880 1.750 1.820 356,834 +0.07(+4.00%)
Dec 14, 2017 1.710 1.800 1.700 1.750 212,944 +0.03(+1.74%)
Dec 13, 2017 1.810 1.840 1.680 1.720 585,617 -0.08(-4.44%)
Dec 12, 2017 2.000 2.170 1.750 1.800 834,137 -0.17(-8.63%)
Dec 11, 2017 2.000 2.000 1.870 1.970 409,458 +0.02(+1.03%)
Dec 08, 2017 1.890 1.990 1.830 1.950 298,727 +0.08(+4.56%)
Dec 07, 2017 1.800 1.890 1.800 1.865 161,249 +0.07(+4.19%)
Dec 06, 2017 1.800 1.830 1.680 1.790 402,080 -0.02(-1.10%)
Dec 05, 2017 1.910 1.971 1.800 1.810 278,674 -0.08(-4.23%)
Dec 04, 2017 2.010 2.020 1.860 1.890 296,131 -0.12(-5.97%)
Dec 01, 2017 2.050 2.050 1.900 2.010 312,144 -0.02(-0.99%)
Nov 30, 2017 1.950 2.040 1.900 2.030 161,495 +0.08(+4.10%)
Nov 29, 2017 1.900 1.980 1.890 1.950 140,063 +0.07(+3.72%)
Nov 28, 2017 2.020 2.053 1.860 1.880 501,670 -0.17(-8.29%)
Nov 27, 2017 2.170 2.199 2.010 2.050 270,952 -0.11(-5.09%)
Nov 24, 2017 2.120 2.170 2.081 2.160 129,127 +0.08(+3.85%)
Nov 22, 2017 2.000 2.100 2.000 2.080 161,754 +0.04(+1.97%)
Nov 21, 2017 2.200 2.300 2.000 2.040 586,386 -0.11(-4.90%)
Nov 20, 2017 1.990 2.180 1.980 2.145 571,935 +0.23(+11.72%)
Nov 17, 2017 1.800 1.930 1.760 1.920 271,492 +0.15(+8.47%)
Nov 16, 2017 1.900 1.920 1.770 1.770 311,656 -0.13(-6.84%)
Nov 15, 2017 1.970 2.000 1.800 1.900 393,908 -0.06(-3.06%)
Nov 14, 2017 2.100 2.200 1.891 1.960 1,037,114 -0.09(-4.39%)
Nov 13, 2017 1.720 2.090 1.720 2.050 2,031,816 +0.35(+20.59%)
Nov 10, 2017 1.650 1.710 1.600 1.700 277,560 +0.04(+2.41%)
Nov 09, 2017 1.630 1.670 1.610 1.660 117,139 +0.05(+3.11%)
Nov 08, 2017 1.580 1.650 1.550 1.610 147,392 +0.00(+0.00%)
Nov 07, 2017 1.680 1.690 1.580 1.610 157,882 -0.05(-3.06%)
Nov 06, 2017 1.600 1.680 1.600 1.661 128,390 +0.03(+1.90%)
Nov 03, 2017 1.550 1.650 1.500 1.630 217,621 +0.08(+5.16%)
Nov 02, 2017 1.600 1.620 1.550 1.550 159,470 -0.07(-4.46%)
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.