Aptose Bioscns (NQ: APTO )

0.3807 -0.0093 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.982 4.047 3.850 3.960 870,200 -0.02(-0.50%)
Feb 25, 2021 4.160 4.190 3.880 3.980 1,353,079 -0.18(-4.33%)
Feb 24, 2021 4.220 4.270 4.050 4.160 850,970 +0.04(+0.97%)
Feb 23, 2021 4.230 4.290 3.940 4.120 1,322,041 -0.18(-4.19%)
Feb 22, 2021 4.430 4.500 4.300 4.300 858,382 -0.01(-0.23%)
Feb 19, 2021 4.630 4.700 4.300 4.310 1,339,700 +0.05(+1.17%)
Feb 18, 2021 4.500 4.510 4.240 4.260 1,031,559 -0.28(-6.17%)
Feb 17, 2021 4.750 4.750 4.440 4.540 629,237 -0.15(-3.20%)
Feb 16, 2021 4.620 4.820 4.620 4.690 976,280 +0.09(+1.96%)
Feb 12, 2021 4.680 4.680 4.535 4.600 393,500 -0.05(-1.08%)
Feb 11, 2021 4.550 4.740 4.550 4.650 662,726 +0.10(+2.20%)
Feb 10, 2021 4.610 4.720 4.440 4.550 889,284 -0.08(-1.73%)
Feb 09, 2021 4.780 4.780 4.450 4.630 1,475,407 -0.06(-1.28%)
Feb 08, 2021 4.540 4.860 4.460 4.690 2,380,455 +0.24(+5.39%)
Feb 05, 2021 4.500 4.540 4.430 4.450 690,700 -0.01(-0.22%)
Feb 04, 2021 4.410 4.520 4.390 4.460 687,922 +0.05(+1.13%)
Feb 03, 2021 4.500 4.570 4.400 4.410 709,897 -0.08(-1.78%)
Feb 02, 2021 4.360 4.570 4.350 4.490 798,192 +0.13(+2.98%)
Feb 01, 2021 4.180 4.370 4.120 4.360 825,110 +0.24(+5.83%)
Jan 29, 2021 4.250 4.320 4.050 4.120 1,192,800 -0.13(-3.06%)
Jan 28, 2021 4.210 4.310 4.120 4.250 1,358,495 +0.01(+0.24%)
Jan 27, 2021 4.210 4.470 4.070 4.240 1,506,950 -0.01(-0.24%)
Jan 26, 2021 4.400 4.550 4.250 4.250 890,883 -0.15(-3.41%)
Jan 25, 2021 4.400 4.480 4.250 4.400 597,631 +0.01(+0.23%)
Jan 22, 2021 4.400 4.480 4.330 4.390 573,000 -0.03(-0.68%)
Jan 21, 2021 4.390 4.430 4.190 4.420 818,880 +0.09(+2.08%)
Jan 20, 2021 4.530 4.580 4.280 4.330 759,091 -0.14(-3.13%)
Jan 19, 2021 4.410 4.640 4.380 4.470 842,268 +0.07(+1.59%)
Jan 15, 2021 4.390 4.520 4.325 4.400 709,000 +0.01(+0.23%)
Jan 14, 2021 4.610 4.650 4.360 4.390 995,700 -0.19(-4.15%)
Jan 13, 2021 4.500 4.620 4.380 4.580 1,513,751 +0.11(+2.46%)
Jan 12, 2021 4.690 4.690 4.430 4.470 1,025,851 -0.21(-4.49%)
Jan 11, 2021 4.530 4.680 4.450 4.680 1,213,765 +0.11(+2.41%)
Jan 08, 2021 4.590 4.695 4.410 4.570 1,230,000 +0.01(+0.22%)
Jan 07, 2021 4.420 4.640 4.410 4.560 834,365 +0.11(+2.47%)
Jan 06, 2021 4.500 4.640 4.380 4.450 982,998 -0.05(-1.11%)
Jan 05, 2021 4.430 4.510 4.330 4.500 986,097 +0.13(+2.97%)
Jan 04, 2021 4.410 4.520 4.250 4.370 894,141 -0.01(-0.23%)
Dec 31, 2020 4.380 4.380 4.380 764,130 +0.12(+2.82%)
Dec 30, 2020 4.100 4.270 4.090 4.260 764,130 +0.15(+3.65%)
Dec 29, 2020 4.190 4.190 3.950 4.110 1,276,735 -0.04(-0.96%)
Dec 28, 2020 4.310 4.330 4.130 4.150 984,191 -0.10(-2.35%)
Dec 24, 2020 4.180 4.380 4.180 4.250 779,100 +0.03(+0.71%)
Dec 23, 2020 4.210 4.300 4.060 4.220 1,151,069 -0.02(-0.47%)
Dec 22, 2020 4.070 4.250 3.970 4.240 1,397,792 +0.21(+5.21%)
Dec 21, 2020 4.100 4.150 3.980 4.030 1,208,220 -0.12(-2.89%)
Dec 18, 2020 4.180 4.235 4.090 4.150 918,900 -0.01(-0.24%)
Dec 17, 2020 4.210 4.260 4.060 4.160 1,005,589 -0.05(-1.19%)
Dec 16, 2020 4.050 4.340 3.990 4.210 1,574,825 +0.16(+3.95%)
Dec 15, 2020 4.070 4.160 3.920 4.050 1,560,765 +0.01(+0.25%)
Dec 14, 2020 4.150 4.180 3.980 4.040 2,097,690 -0.06(-1.46%)
Dec 11, 2020 4.260 4.340 4.000 4.100 2,500,400 -0.16(-3.76%)
Dec 10, 2020 4.290 4.390 4.060 4.260 2,366,830 -0.06(-1.39%)
Dec 09, 2020 4.680 4.770 4.120 4.320 4,900,867 -0.34(-7.30%)
Dec 08, 2020 5.050 5.050 4.540 4.660 4,138,445 -0.43(-8.45%)
Dec 07, 2020 4.510 5.140 3.930 5.090 20,070,252 -1.03(-16.83%)
Dec 04, 2020 6.350 6.490 6.070 6.120 1,555,000 -0.19(-3.01%)
Dec 03, 2020 6.870 6.890 6.260 6.310 1,177,683 -0.45(-6.66%)
Dec 02, 2020 6.950 7.060 6.710 6.760 1,040,093 -0.26(-3.70%)
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.