Aptose Bioscns (NQ: APTO )

0.6641 -0.0159 (-2.34%)
Streaming Delayed Price Updated: 11:58 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 0.7000 0.7099 0.6728 0.6800 161,919 -0.02(-3.12%)
Nov 25, 2022 0.6800 0.7050 0.6800 0.7019 82,378 +0.03(+4.78%)
Nov 23, 2022 0.6527 0.6749 0.6400 0.6699 188,038 +0.02(+2.64%)
Nov 22, 2022 0.6388 0.6699 0.6351 0.6527 97,414 +0.01(+1.19%)
Nov 21, 2022 0.7000 0.7000 0.6300 0.6450 161,682 -0.01(-1.10%)
Nov 18, 2022 0.6700 0.6726 0.6371 0.6522 59,727 +0.01(+0.88%)
Nov 17, 2022 0.6500 0.6671 0.6400 0.6465 361,738 -0.03(-4.93%)
Nov 16, 2022 0.6988 0.6988 0.6639 0.6800 141,827 -0.00(-0.35%)
Nov 15, 2022 0.7100 0.7200 0.6605 0.6824 175,287 +0.00(+0.19%)
Nov 14, 2022 0.7428 0.7428 0.6801 0.6811 366,430 -0.03(-4.07%)
Nov 11, 2022 0.6542 0.7300 0.6542 0.7100 307,678 +0.05(+6.78%)
Nov 10, 2022 0.6460 0.6900 0.6150 0.6649 289,127 +0.01(+2.29%)
Nov 09, 2022 0.7000 0.7100 0.6400 0.6500 192,051 -0.05(-7.14%)
Nov 08, 2022 0.7800 0.7900 0.6800 0.7000 482,199 -0.06(-7.89%)
Nov 07, 2022 0.7193 0.7899 0.6801 0.7600 902,342 +0.08(+11.76%)
Nov 04, 2022 0.7500 0.7700 0.6500 0.6800 908,457 -0.04(-5.29%)
Nov 03, 2022 0.5700 0.7200 0.5700 0.7180 3,645,359 +0.17(+30.55%)
Nov 02, 2022 0.5000 0.6505 0.4974 0.5500 1,992,821 +0.05(+10.26%)
Nov 01, 2022 0.4900 0.5017 0.4620 0.4988 1,351,768 +0.04(+8.32%)
Oct 31, 2022 0.4965 0.5000 0.4508 0.4605 785,020 -0.02(-5.07%)
Oct 28, 2022 0.4700 0.4946 0.4650 0.4851 831,324 +0.01(+2.32%)
Oct 27, 2022 0.4944 0.5000 0.4600 0.4741 536,777 -0.01(-2.09%)
Oct 26, 2022 0.4800 0.5000 0.4701 0.4842 346,117 +0.01(+1.51%)
Oct 25, 2022 0.4900 0.4901 0.4568 0.4770 511,113 +0.00(+0.08%)
Oct 24, 2022 0.5000 0.5000 0.4600 0.4766 330,095 -0.02(-3.13%)
Oct 21, 2022 0.4849 0.4980 0.4769 0.4920 359,782 +0.01(+1.46%)
Oct 20, 2022 0.5100 0.5156 0.4700 0.4849 373,596 -0.02(-3.02%)
Oct 19, 2022 0.5400 0.5400 0.4890 0.5000 241,232 -0.01(-2.23%)
Oct 18, 2022 0.5564 0.5564 0.5000 0.5114 377,311 -0.03(-6.03%)
Oct 17, 2022 0.6090 0.6090 0.5401 0.5442 266,584 -0.03(-4.54%)
Oct 14, 2022 0.6000 0.6015 0.5580 0.5701 64,780 -0.02(-3.36%)
Oct 13, 2022 0.5500 0.5899 0.5428 0.5899 127,362 +0.03(+5.34%)
Oct 12, 2022 0.5653 0.5670 0.5500 0.5600 68,220 -0.01(-1.22%)
Oct 11, 2022 0.5604 0.5778 0.5555 0.5669 103,358 -0.01(-1.00%)
Oct 10, 2022 0.5900 0.5900 0.5600 0.5726 61,918 -0.00(-0.61%)
Oct 07, 2022 0.5900 0.6039 0.5650 0.5761 169,197 -0.01(-2.36%)
Oct 06, 2022 0.5900 0.6030 0.5775 0.5900 89,316 +0.00(+0.60%)
Oct 05, 2022 0.6000 0.6109 0.5751 0.5865 169,269 -0.01(-2.25%)
Oct 04, 2022 0.6010 0.6199 0.5866 0.6000 200,163 +0.00(+0.64%)
Oct 03, 2022 0.5900 0.6199 0.5700 0.5962 178,261 +0.00(+0.20%)
Sep 30, 2022 0.5700 0.5979 0.5700 0.5950 148,555 +0.02(+3.21%)
Sep 29, 2022 0.5900 0.6050 0.5700 0.5765 107,271 -0.02(-2.95%)
Sep 28, 2022 0.5900 0.5987 0.5789 0.5940 214,269 +0.04(+6.45%)
Sep 27, 2022 0.5696 0.5789 0.5431 0.5580 315,292 +0.02(+2.86%)
Sep 26, 2022 0.5900 0.6099 0.5421 0.5425 223,002 -0.06(-9.51%)
Sep 23, 2022 0.6000 0.6100 0.5800 0.5995 247,742 -0.01(-0.91%)
Sep 22, 2022 0.6253 0.6360 0.5801 0.6050 410,809 -0.03(-4.87%)
Sep 21, 2022 0.6900 0.6900 0.6230 0.6360 197,280 -0.03(-4.80%)
Sep 20, 2022 0.6900 0.6960 0.6560 0.6681 147,756 -0.02(-3.17%)
Sep 19, 2022 0.6910 0.7000 0.6740 0.6900 150,876 +0.00(+0.07%)
Sep 16, 2022 0.6966 0.7100 0.6730 0.6895 230,193 -0.01(-0.93%)
Sep 15, 2022 0.7400 0.7480 0.6900 0.6960 193,877 -0.02(-3.33%)
Sep 14, 2022 0.7700 0.7700 0.7038 0.7200 296,747 -0.02(-2.96%)
Sep 13, 2022 0.7800 0.7800 0.7395 0.7420 138,255 -0.01(-1.09%)
Sep 12, 2022 0.7500 0.7800 0.7300 0.7502 364,607 +0.02(+2.40%)
Sep 09, 2022 0.7300 0.7400 0.7180 0.7326 292,511 +0.01(+1.36%)
Sep 08, 2022 0.7303 0.7405 0.7175 0.7228 160,092 -0.02(-2.09%)
Sep 07, 2022 0.7600 0.7669 0.7300 0.7382 260,442 -0.03(-4.13%)
Sep 06, 2022 0.7800 0.7980 0.7700 0.7700 87,659 +0.00(+0.36%)
Sep 02, 2022 0.7700 0.7900 0.7499 0.7672 168,798 -0.01(-1.63%)
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.