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 (%)
Jun 30, 2015 5.272 5.272 5.070 5.100 2,565 -0.06(-1.16%)
Jun 29, 2015 5.360 5.360 5.060 5.160 10,914 -0.27(-4.97%)
Jun 26, 2015 5.355 5.500 5.320 5.430 12,171 +0.09(+1.69%)
Jun 25, 2015 5.300 5.600 5.300 5.340 20,673 -0.06(-1.11%)
Jun 24, 2015 5.250 5.500 5.250 5.400 22,495 +0.10(+1.89%)
Jun 23, 2015 5.290 5.400 5.250 5.300 13,939 -0.07(-1.22%)
Jun 22, 2015 5.310 5.388 5.171 5.365 13,255 +0.17(+3.18%)
Jun 19, 2015 5.280 5.300 5.190 5.200 6,011 +0.02(+0.39%)
Jun 18, 2015 5.420 5.420 5.180 5.180 5,631 +0.03(+0.58%)
Jun 17, 2015 5.300 5.580 5.150 5.150 1,546 -0.20(-3.74%)
Jun 16, 2015 5.250 5.420 5.210 5.350 20,740 +0.10(+1.90%)
Jun 15, 2015 5.090 5.260 5.010 5.250 25,391 +0.05(+0.96%)
Jun 12, 2015 5.430 5.430 5.020 5.200 15,155 -0.29(-5.28%)
Jun 11, 2015 5.500 5.560 5.480 5.490 14,464 -0.06(-1.08%)
Jun 10, 2015 5.550 5.650 5.550 5.550 6,604 -0.09(-1.60%)
Jun 09, 2015 5.560 5.700 5.560 5.640 3,511 -0.01(-0.18%)
Jun 08, 2015 5.550 5.753 5.550 5.650 6,640 -0.12(-2.11%)
Jun 05, 2015 5.500 5.772 5.500 5.772 9,049 +0.36(+6.69%)
Jun 04, 2015 5.900 5.900 5.402 5.410 14,565 -0.44(-7.52%)
Jun 03, 2015 5.950 5.950 5.820 5.850 15,074 -0.01(-0.17%)
Jun 02, 2015 5.890 6.180 5.820 5.860 93,000 +0.04(+0.69%)
Jun 01, 2015 5.640 5.820 5.637 5.820 11,732 +0.18(+3.19%)
May 29, 2015 5.730 5.780 5.550 5.640 25,869 -0.16(-2.76%)
May 28, 2015 5.880 6.010 5.800 5.800 4,088 -0.11(-1.93%)
May 27, 2015 5.660 5.987 5.660 5.914 14,136 +0.27(+4.86%)
May 26, 2015 6.160 6.160 5.640 5.640 15,156 -0.31(-5.21%)
May 22, 2015 6.300 5.950 5.950 5.950 44,600 -0.40(-6.30%)
May 21, 2015 6.120 6.350 6.000 6.350 17,467 +0.03(+0.47%)
May 20, 2015 6.050 6.340 6.000 6.320 13,403 +0.17(+2.76%)
May 19, 2015 6.460 6.460 6.030 6.150 26,527 -0.25(-3.91%)
May 18, 2015 6.000 6.400 5.810 6.400 11,661 +0.30(+4.92%)
May 15, 2015 5.990 6.290 5.990 6.100 3,781 +0.04(+0.66%)
May 14, 2015 6.050 6.080 6.050 6.060 2,445 -0.02(-0.33%)
May 13, 2015 5.980 6.200 5.980 6.080 10,538 +0.00(+0.00%)
May 12, 2015 6.000 6.080 5.850 6.080 21,529 +0.04(+0.66%)
May 11, 2015 5.750 6.040 5.750 6.040 8,076 +0.02(+0.33%)
May 08, 2015 6.070 6.226 5.600 6.020 22,684 +0.15(+2.56%)
May 07, 2015 5.510 6.400 5.350 5.870 20,662 +0.50(+9.21%)
May 06, 2015 6.460 6.460 5.300 5.375 6,299 -0.04(-0.65%)
May 05, 2015 5.410 5.550 5.380 5.410 11,552 -0.05(-0.92%)
May 04, 2015 5.650 5.650 5.350 5.460 15,264 -0.11(-1.97%)
May 01, 2015 5.550 5.594 5.500 5.570 13,916 -0.06(-1.07%)
Apr 30, 2015 5.750 5.810 5.510 5.630 29,370 -0.37(-6.17%)
Apr 29, 2015 6.140 6.154 5.750 6.000 28,382 -0.06(-1.06%)
Apr 28, 2015 6.210 6.210 5.920 6.064 10,606 -0.01(-0.21%)
Apr 27, 2015 6.470 6.470 5.750 6.077 32,397 -0.29(-4.60%)
Apr 24, 2015 6.450 6.630 6.280 6.370 47,580 -0.01(-0.16%)
Apr 23, 2015 5.932 6.380 5.780 6.380 50,504 +0.44(+7.41%)
Apr 22, 2015 6.520 6.595 5.870 5.940 49,992 -0.53(-8.19%)
Apr 21, 2015 6.510 6.550 6.470 6.470 18,462 -0.08(-1.22%)
Apr 20, 2015 6.580 6.600 6.512 6.550 8,554 +0.06(+0.92%)
Apr 17, 2015 6.470 6.500 6.333 6.490 15,014 -0.08(-1.16%)
Apr 16, 2015 6.480 6.580 6.364 6.566 11,434 +0.09(+1.33%)
Apr 15, 2015 6.510 6.550 6.260 6.480 6,903 +0.08(+1.25%)
Apr 14, 2015 6.270 6.500 6.150 6.400 47,944 +0.18(+2.89%)
Apr 13, 2015 6.430 6.610 6.140 6.220 40,190 -0.11(-1.81%)
Apr 10, 2015 6.330 6.370 6.190 6.335 26,772 +0.09(+1.52%)
Apr 09, 2015 6.190 6.260 5.860 6.240 24,454 +0.17(+2.80%)
Apr 08, 2015 5.630 6.492 5.630 6.070 46,402 +0.38(+6.68%)
Apr 07, 2015 5.590 5.690 5.530 5.690 33,359 +0.09(+1.61%)
Apr 06, 2015 5.370 5.710 5.370 5.600 20,116 +0.19(+3.51%)
Apr 02, 2015 5.620 5.410 5.410 5.410 49,800 -0.16(-2.87%)
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.