Skip to main content

Aptose Bioscns (NQ: APTO )

1.650 +0.150 (+10.00%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.880 2.880 2.712 2.790 28,547 +0.04(+1.45%)
Oct 30, 2023 3.230 3.280 2.530 2.750 116,565 -0.43(-13.52%)
Oct 27, 2023 3.000 3.300 3.000 3.180 104,105 +0.36(+12.77%)
Oct 26, 2023 2.670 2.830 2.550 2.820 52,436 +0.24(+9.30%)
Oct 25, 2023 2.670 2.681 2.480 2.580 24,118 +0.01(+0.39%)
Oct 24, 2023 2.500 2.600 2.420 2.570 36,322 +0.26(+11.26%)
Oct 23, 2023 2.290 2.475 2.260 2.310 43,391 +0.04(+1.76%)
Oct 20, 2023 2.200 2.370 2.200 2.270 10,583 +0.11(+5.09%)
Oct 19, 2023 2.430 2.440 2.151 2.160 39,438 -0.27(-11.11%)
Oct 18, 2023 2.550 2.610 2.430 2.430 45,647 -0.16(-6.18%)
Oct 17, 2023 2.800 2.860 2.510 2.590 93,252 -0.21(-7.50%)
Oct 16, 2023 2.240 2.860 2.240 2.800 157,147 +0.66(+30.84%)
Oct 13, 2023 2.440 2.440 2.140 2.140 80,080 -0.20(-8.55%)
Oct 12, 2023 2.540 2.540 2.330 2.340 53,146 -0.16(-6.40%)
Oct 11, 2023 2.630 2.630 2.500 2.500 14,839 -0.10(-3.85%)
Oct 10, 2023 2.510 2.650 2.510 2.600 21,577 +0.09(+3.59%)
Oct 09, 2023 2.720 2.730 2.510 2.510 33,148 -0.20(-7.38%)
Oct 06, 2023 2.730 2.750 2.680 2.710 11,694 -0.01(-0.37%)
Oct 05, 2023 2.630 2.720 2.600 2.720 35,714 +0.09(+3.42%)
Oct 04, 2023 2.620 2.740 2.578 2.630 11,602 +0.13(+5.20%)
Oct 03, 2023 2.730 2.750 2.500 2.500 29,093 -0.22(-8.09%)
Oct 02, 2023 2.930 2.960 2.720 2.720 37,784 -0.08(-2.86%)
Sep 29, 2023 2.890 2.914 2.780 2.800 44,845 +0.04(+1.45%)
Sep 28, 2023 2.910 2.940 2.760 2.760 65,408 -0.17(-5.80%)
Sep 27, 2023 3.050 3.089 2.920 2.930 31,396 -0.01(-0.34%)
Sep 26, 2023 3.080 3.080 2.940 2.940 23,982 -0.03(-1.01%)
Sep 25, 2023 3.130 3.036 2.960 2.970 40,693 -0.08(-2.62%)
Sep 22, 2023 3.110 3.210 3.025 3.050 36,714 -0.06(-1.93%)
Sep 21, 2023 3.310 3.320 3.010 3.110 31,530 -0.21(-6.33%)
Sep 20, 2023 3.350 3.360 3.250 3.320 20,513 +0.00(+0.00%)
Sep 19, 2023 3.450 3.450 3.320 3.320 10,402 -0.14(-4.05%)
Sep 18, 2023 3.320 3.520 3.300 3.460 42,371 +0.17(+5.17%)
Sep 15, 2023 3.370 3.400 3.290 3.290 21,815 -0.06(-1.79%)
Sep 14, 2023 3.500 3.500 3.300 3.350 50,271 -0.09(-2.62%)
Sep 13, 2023 3.480 3.540 3.360 3.440 9,976 -0.06(-1.71%)
Sep 12, 2023 3.490 3.560 3.400 3.500 7,822 +0.04(+1.16%)
Sep 11, 2023 3.570 3.710 3.460 3.460 50,027 -0.05(-1.42%)
Sep 08, 2023 3.800 3.803 3.501 3.510 21,922 -0.32(-8.36%)
Sep 07, 2023 3.850 4.010 3.710 3.830 54,918 +0.04(+1.06%)
Sep 06, 2023 4.120 4.150 3.790 3.790 47,025 -0.25(-6.19%)
Sep 05, 2023 4.100 4.255 3.950 4.040 17,582 +0.00(+0.00%)
Sep 01, 2023 4.040 4.170 4.040 4.040 25,975 -0.01(-0.25%)
Aug 31, 2023 3.980 4.100 3.940 4.050 47,428 +0.01(+0.25%)
Aug 30, 2023 4.030 4.070 3.930 4.040 10,882 +0.06(+1.51%)
Aug 29, 2023 3.950 4.000 3.840 3.980 31,808 +0.01(+0.25%)
Aug 28, 2023 4.010 4.160 3.900 3.970 10,567 -0.04(-1.00%)
Aug 25, 2023 4.020 4.210 4.000 4.010 41,092 -0.07(-1.72%)
Aug 24, 2023 4.190 4.190 3.859 4.080 52,853 -0.06(-1.45%)
Aug 23, 2023 4.300 4.385 4.040 4.140 30,806 -0.13(-3.04%)
Aug 22, 2023 4.370 4.415 4.100 4.270 21,318 -0.11(-2.51%)
Aug 21, 2023 4.690 4.700 4.340 4.380 32,635 -0.22(-4.78%)
Aug 18, 2023 4.600 4.810 4.300 4.600 55,113 +0.00(+0.00%)
Aug 17, 2023 4.870 5.016 4.569 4.600 68,715 -0.44(-8.73%)
Aug 16, 2023 4.970 5.100 4.900 5.040 70,535 +0.14(+2.86%)
Aug 15, 2023 4.670 5.100 4.630 4.900 113,975 +0.22(+4.70%)
Aug 14, 2023 4.390 4.700 4.375 4.680 71,389 +0.33(+7.59%)
Aug 11, 2023 4.050 4.390 3.812 4.350 39,826 +0.35(+8.75%)
Aug 10, 2023 3.960 4.000 3.690 4.000 48,809 +0.24(+6.38%)
Aug 09, 2023 3.600 3.780 3.550 3.760 13,922 +0.07(+1.90%)
Aug 08, 2023 3.600 3.840 3.600 3.690 26,834 -0.10(-2.64%)
Aug 07, 2023 3.810 3.810 3.600 3.790 15,988 +0.09(+2.43%)
Aug 04, 2023 3.660 3.810 3.620 3.700 19,578 +0.04(+1.09%)
Aug 03, 2023 3.520 3.680 3.324 3.660 12,908 +0.10(+2.81%)
Aug 02, 2023 3.350 3.600 3.150 3.560 67,595 +0.27(+8.21%)
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.