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

Aptose Bioscns (NQ: APTO )

1.220 +0.060 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2016 1.390 1.390 1.390 0 -0.04(-2.80%)
Dec 29, 2016 1.530 1.530 1.250 1.430 597,818 +0.03(+2.14%)
Dec 28, 2016 1.500 1.540 1.350 1.400 205,902 -0.09(-6.04%)
Dec 27, 2016 1.350 1.550 1.301 1.490 499,608 +0.10(+7.19%)
Dec 23, 2016 1.390 1.390 1.390 0 +0.18(+14.88%)
Dec 22, 2016 1.200 1.210 1.130 1.210 234,765 +0.01(+0.83%)
Dec 21, 2016 1.350 1.350 1.150 1.200 641,455 -0.15(-11.11%)
Dec 20, 2016 1.500 1.500 1.340 1.350 512,144 -0.15(-10.00%)
Dec 19, 2016 1.500 1.550 1.330 1.500 1,188,217 -0.03(-1.96%)
Dec 16, 2016 1.060 1.790 1.050 1.530 8,054,987 +0.53(+53.00%)
Dec 15, 2016 1.050 1.050 1.000 1.000 205,967 -0.02(-1.96%)
Dec 14, 2016 1.050 1.050 1.000 1.020 80,549 -0.01(-0.98%)
Dec 13, 2016 1.100 1.100 1.020 1.030 135,092 -0.01(-0.95%)
Dec 12, 2016 1.070 1.200 1.030 1.040 526,483 -0.01(-0.95%)
Dec 09, 2016 0.9800 1.060 0.9300 1.050 342,544 +0.11(+11.35%)
Dec 08, 2016 0.9600 0.9600 0.9300 0.9430 48,569 +0.00(+0.32%)
Dec 07, 2016 0.9500 0.9500 0.9060 0.9400 95,238 +0.03(+3.30%)
Dec 06, 2016 0.9184 0.9201 0.9000 0.9100 24,280 +0.00(+0.00%)
Dec 05, 2016 0.9100 0.9300 0.9000 0.9100 52,046 +0.00(+0.00%)
Dec 02, 2016 0.9100 0.9200 0.9000 0.9100 94,132 -0.00(-0.11%)
Dec 01, 2016 0.9300 0.9450 0.9050 0.9110 63,391 -0.03(-2.90%)
Nov 30, 2016 0.9750 0.9750 0.9200 0.9382 69,687 -0.01(-1.24%)
Nov 29, 2016 0.9890 0.9890 0.9300 0.9500 110,265 -0.01(-1.04%)
Nov 28, 2016 1.000 1.000 0.9400 0.9600 76,482 -0.01(-0.73%)
Nov 25, 2016 0.9600 0.9800 0.9500 0.9671 7,586 +0.01(+0.84%)
Nov 23, 2016 0.9590 0.9590 0.9590 0 -0.02(-2.14%)
Nov 22, 2016 1.020 1.020 0.9100 0.9800 146,628 +0.01(+0.61%)
Nov 21, 2016 0.9500 0.9800 0.9040 0.9741 153,954 +0.08(+8.58%)
Nov 18, 2016 0.9660 0.9660 0.8971 0.8971 128,430 -0.02(-2.49%)
Nov 17, 2016 0.9900 0.9900 0.9000 0.9200 146,365 -0.03(-3.17%)
Nov 16, 2016 1.070 1.070 0.8800 0.9501 201,220 +0.02(+2.16%)
Nov 15, 2016 0.9450 0.9770 0.9030 0.9300 110,454 +0.03(+3.33%)
Nov 14, 2016 1.000 1.050 0.9000 0.9000 289,479 -0.05(-5.26%)
Nov 11, 2016 1.100 1.150 0.9500 0.9500 222,006 -0.08(-7.77%)
Nov 10, 2016 1.040 1.040 0.9400 1.030 132,376 +0.10(+10.74%)
Nov 09, 2016 0.8800 0.9700 0.8800 0.9301 76,854 -0.05(-5.08%)
Nov 08, 2016 1.050 1.050 0.8800 0.9799 410,598 -0.02(-2.01%)
Nov 07, 2016 1.050 1.090 0.9300 1.000 333,528 -0.05(-4.76%)
Nov 04, 2016 0.8800 1.050 0.8543 1.050 277,318 +0.21(+24.44%)
Nov 03, 2016 0.9790 0.9999 0.8340 0.8438 231,788 -0.11(-11.18%)
Nov 02, 2016 1.150 1.150 0.8550 0.9500 274,945 -0.20(-17.39%)
Nov 01, 2016 1.100 1.150 0.9500 1.150 389,622 +0.05(+4.55%)
Oct 31, 2016 1.050 1.250 1.000 1.100 550,114 +0.02(+1.85%)
Oct 28, 2016 1.500 1.520 1.050 1.080 731,470 -0.41(-27.52%)
Oct 27, 2016 1.550 1.600 1.480 1.490 98,550 -0.05(-3.25%)
Oct 26, 2016 1.750 1.750 1.520 1.540 212,663 -0.19(-10.98%)
Oct 25, 2016 1.800 1.860 1.710 1.730 48,772 -0.03(-1.70%)
Oct 24, 2016 1.920 1.920 1.700 1.760 199,477 -0.13(-6.88%)
Oct 21, 2016 1.890 1.950 1.820 1.890 76,285 +0.00(+0.00%)
Oct 20, 2016 1.950 2.040 1.830 1.890 103,231 -0.10(-5.03%)
Oct 19, 2016 2.200 2.200 1.850 1.990 114,493 +0.00(+0.00%)
Oct 18, 2016 2.200 2.200 1.970 1.990 158,046 -0.21(-9.55%)
Oct 17, 2016 2.350 2.350 2.100 2.200 106,724 -0.20(-8.33%)
Oct 14, 2016 2.310 2.400 2.185 2.400 200,526 -0.01(-0.46%)
Oct 13, 2016 2.420 2.600 2.150 2.411 439,201 -0.36(-13.02%)
Oct 12, 2016 2.360 3.200 2.300 2.772 706,459 +0.39(+16.57%)
Oct 11, 2016 2.260 2.390 2.210 2.378 29,362 +0.12(+5.22%)
Oct 10, 2016 2.400 2.410 2.216 2.260 16,816 -0.03(-1.31%)
Oct 07, 2016 2.400 2.420 2.270 2.290 50,545 -0.06(-2.53%)
Oct 06, 2016 2.320 2.420 2.290 2.349 86,947 +0.05(+2.15%)
Oct 05, 2016 2.310 2.310 2.260 2.300 16,019 +0.04(+1.77%)
Oct 04, 2016 2.300 2.300 2.250 2.260 13,058 -0.03(-1.09%)
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.