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, 2017 1.220 1.270 1.150 1.230 270,914 +0.04(+3.36%)
Jun 29, 2017 1.240 1.300 1.150 1.190 417,395 -0.03(-2.46%)
Jun 28, 2017 1.140 1.240 1.140 1.220 1,103,934 +0.12(+10.91%)
Jun 27, 2017 1.130 1.150 1.080 1.100 363,896 +0.00(+0.00%)
Jun 26, 2017 1.100 1.180 1.100 1.100 273,798 +0.03(+2.80%)
Jun 23, 2017 1.160 1.160 1.070 1.070 322,112 -0.08(-6.96%)
Jun 22, 2017 1.200 1.200 1.120 1.150 239,500 -0.02(-2.09%)
Jun 21, 2017 1.120 1.220 1.120 1.175 111,263 +0.04(+3.94%)
Jun 20, 2017 1.170 1.170 1.090 1.130 369,608 +0.00(+0.01%)
Jun 19, 2017 1.260 1.260 1.121 1.130 384,977 -0.07(-5.83%)
Jun 16, 2017 1.200 1.240 1.130 1.200 291,672 +0.01(+0.84%)
Jun 15, 2017 1.300 1.400 1.110 1.190 639,472 -0.08(-6.30%)
Jun 14, 2017 1.430 1.430 1.150 1.270 1,464,404 -0.29(-18.59%)
Jun 13, 2017 1.300 1.700 1.250 1.560 2,285,233 +0.28(+21.88%)
Jun 12, 2017 1.200 1.300 1.170 1.280 604,625 +0.06(+4.92%)
Jun 09, 2017 1.090 1.250 1.090 1.220 875,572 +0.12(+10.91%)
Jun 08, 2017 1.130 1.130 1.080 1.100 149,234 -0.03(-2.65%)
Jun 07, 2017 1.050 1.130 1.040 1.130 335,103 +0.10(+9.71%)
Jun 06, 2017 1.050 1.050 1.020 1.030 62,316 +0.00(+0.00%)
Jun 05, 2017 1.020 1.060 1.020 1.030 29,797 +0.01(+0.98%)
Jun 02, 2017 1.040 1.040 1.010 1.020 56,796 -0.02(-1.92%)
Jun 01, 2017 1.010 1.040 1.000 1.040 29,755 +0.01(+0.97%)
May 31, 2017 1.040 1.040 1.000 1.030 122,644 -0.01(-0.96%)
May 30, 2017 1.030 1.060 1.010 1.040 577,711 +0.00(+0.00%)
May 26, 2017 1.042 1.050 1.030 1.040 116,811 +0.02(+1.96%)
May 25, 2017 1.070 1.070 1.010 1.020 125,533 -0.03(-2.86%)
May 24, 2017 1.000 1.070 1.000 1.050 157,277 +0.03(+2.94%)
May 23, 2017 1.050 1.051 1.000 1.020 196,884 -0.03(-2.86%)
May 22, 2017 1.050 1.070 1.020 1.050 157,183 -0.02(-1.87%)
May 19, 2017 1.060 1.100 1.040 1.070 62,498 -0.01(-0.93%)
May 18, 2017 1.060 1.080 1.010 1.080 189,340 +0.03(+2.86%)
May 17, 2017 1.100 1.100 1.030 1.050 88,093 -0.04(-3.67%)
May 16, 2017 1.070 1.110 1.020 1.090 327,324 +0.01(+0.93%)
May 15, 2017 1.170 1.170 1.060 1.080 252,961 +0.00(+0.00%)
May 12, 2017 1.120 1.130 1.010 1.080 405,406 -0.02(-1.82%)
May 11, 2017 1.200 1.200 1.060 1.100 569,350 -0.10(-8.33%)
May 10, 2017 1.200 1.220 1.150 1.200 292,052 -0.04(-3.23%)
May 09, 2017 1.270 1.280 1.110 1.240 577,468 -0.04(-3.13%)
May 08, 2017 1.320 1.320 1.217 1.280 984,589 +0.03(+2.40%)
May 05, 2017 1.250 1.280 1.180 1.250 1,240,892 -0.05(-3.85%)
May 04, 2017 1.150 1.300 1.110 1.300 4,214,535 +0.25(+23.81%)
May 03, 2017 1.050 1.090 0.9900 1.050 1,072,384 +0.11(+11.48%)
May 02, 2017 0.9730 0.9730 0.9001 0.9419 415,352 +0.04(+4.65%)
May 01, 2017 0.8600 0.9100 0.8563 0.9000 266,587 +0.03(+3.47%)
Apr 28, 2017 0.8900 0.8980 0.8500 0.8698 338,356 -0.00(-0.02%)
Apr 27, 2017 0.8510 0.8900 0.8390 0.8700 486,832 +0.07(+8.76%)
Apr 26, 2017 0.8300 0.8400 0.7800 0.7999 381,690 -0.05(-5.51%)
Apr 25, 2017 0.8820 0.9000 0.8000 0.8465 412,527 +0.01(+0.77%)
Apr 24, 2017 0.9450 0.9450 0.8150 0.8400 283,573 -0.06(-6.67%)
Apr 21, 2017 0.8997 0.9000 0.8600 0.9000 185,033 +0.00(+0.03%)
Apr 20, 2017 0.9140 0.9500 0.8570 0.8997 237,252 -0.01(-1.56%)
Apr 19, 2017 0.9800 0.9800 0.9140 0.9140 160,062 -0.05(-4.85%)
Apr 18, 2017 0.9650 1.030 0.9580 0.9606 175,869 -0.02(-1.76%)
Apr 17, 2017 1.000 1.000 0.9620 0.9778 96,194 -0.00(-0.22%)
Apr 13, 2017 1.020 1.020 0.9769 0.9800 145,905 -0.02(-2.00%)
Apr 12, 2017 1.010 1.010 0.9800 1.000 39,739 +0.00(+0.00%)
Apr 11, 2017 1.020 1.030 0.9850 1.000 253,614 +0.00(+0.00%)
Apr 10, 2017 1.000 1.010 0.9803 1.000 110,025 +0.00(+0.00%)
Apr 07, 2017 0.9741 1.040 0.9500 1.000 234,439 -0.01(-0.99%)
Apr 06, 2017 1.000 1.010 0.9700 1.010 260,271 +0.02(+2.03%)
Apr 05, 2017 1.010 1.010 0.9000 0.9899 367,342 -0.01(-1.01%)
Apr 04, 2017 1.010 1.020 0.9900 1.000 214,672 -0.03(-2.91%)
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.