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 (%)
May 31, 2023 0.4410 0.4499 0.4000 0.4100 423,076 -0.01(-1.82%)
May 30, 2023 0.4300 0.4416 0.4100 0.4176 179,565 -0.00(-0.57%)
May 26, 2023 0.4100 0.4350 0.4010 0.4200 187,017 +0.01(+2.41%)
May 25, 2023 0.4500 0.4500 0.3600 0.4101 747,550 -0.03(-6.37%)
May 24, 2023 0.4617 0.4643 0.4210 0.4380 984,536 -0.04(-7.98%)
May 23, 2023 0.4700 0.4800 0.4602 0.4760 366,842 +0.01(+1.28%)
May 22, 2023 0.4990 0.4990 0.4682 0.4700 351,147 +0.01(+1.36%)
May 19, 2023 0.4775 0.4895 0.4602 0.4637 196,040 -0.02(-3.72%)
May 18, 2023 0.4800 0.4876 0.4700 0.4816 164,706 +0.00(+0.82%)
May 17, 2023 0.4765 0.4958 0.4730 0.4777 175,228 +0.00(+0.99%)
May 16, 2023 0.4800 0.4899 0.4720 0.4730 357,508 +0.00(+0.21%)
May 15, 2023 0.5100 0.5159 0.4720 0.4720 309,874 -0.03(-5.47%)
May 12, 2023 0.5100 0.5179 0.4900 0.4993 230,213 +0.00(+0.67%)
May 11, 2023 0.5600 0.5650 0.4920 0.4960 165,957 +0.00(+0.20%)
May 10, 2023 0.5300 0.5400 0.4950 0.4950 111,039 -0.01(-2.92%)
May 09, 2023 0.4700 0.5187 0.4700 0.5099 329,008 -0.02(-3.79%)
May 08, 2023 0.5670 0.5670 0.5102 0.5300 90,143 -0.01(-1.85%)
May 05, 2023 0.5000 0.5499 0.5000 0.5400 305,437 +0.02(+3.43%)
May 04, 2023 0.5400 0.5400 0.5100 0.5221 151,724 -0.01(-1.30%)
May 03, 2023 0.5462 0.5498 0.5124 0.5290 191,837 -0.02(-3.82%)
May 02, 2023 0.5335 0.5800 0.5313 0.5500 175,756 +0.00(+0.00%)
May 01, 2023 0.4966 0.5500 0.4750 0.5500 397,293 +0.07(+13.94%)
Apr 28, 2023 0.4738 0.4900 0.4738 0.4827 258,888 +0.01(+1.92%)
Apr 27, 2023 0.4989 0.4989 0.4736 0.4736 217,833 +0.00(+0.00%)
Apr 26, 2023 0.5000 0.5000 0.4701 0.4736 135,797 -0.01(-1.33%)
Apr 25, 2023 0.4902 0.4980 0.4600 0.4800 128,330 -0.00(-0.35%)
Apr 24, 2023 0.4700 0.4980 0.4750 0.4817 77,611 -0.00(-0.70%)
Apr 21, 2023 0.4635 0.5000 0.4635 0.4851 114,635 +0.01(+1.06%)
Apr 20, 2023 0.4949 0.5129 0.4800 0.4800 187,255 -0.02(-4.00%)
Apr 19, 2023 0.4900 0.5199 0.4900 0.5000 266,418 -0.01(-1.11%)
Apr 18, 2023 0.5132 0.5190 0.4930 0.5056 104,156 -0.00(-0.86%)
Apr 17, 2023 0.4999 0.5225 0.4900 0.5100 221,196 -0.00(-0.41%)
Apr 14, 2023 0.5400 0.5480 0.5106 0.5121 109,601 -0.00(-0.41%)
Apr 13, 2023 0.5099 0.5462 0.5000 0.5142 298,076 -0.01(-2.13%)
Apr 12, 2023 0.5600 0.5600 0.5015 0.5254 245,847 -0.01(-2.72%)
Apr 11, 2023 0.5300 0.5526 0.4600 0.5401 689,595 -0.01(-1.76%)
Apr 10, 2023 0.5600 0.5601 0.5298 0.5498 120,692 -0.00(-0.04%)
Apr 06, 2023 0.5900 0.6001 0.5403 0.5500 192,147 -0.05(-8.33%)
Apr 05, 2023 0.6200 0.6400 0.5800 0.6000 163,193 -0.01(-2.07%)
Apr 04, 2023 0.6117 0.6300 0.5900 0.6127 188,774 -0.03(-4.27%)
Apr 03, 2023 0.6500 0.6500 0.6230 0.6400 41,207 +0.00(+0.00%)
Mar 31, 2023 0.6400 0.6550 0.6220 0.6400 152,086 +0.01(+0.98%)
Mar 30, 2023 0.6600 0.6600 0.6100 0.6338 72,372 +0.01(+1.04%)
Mar 29, 2023 0.6100 0.6400 0.6000 0.6273 54,719 -0.00(-0.62%)
Mar 28, 2023 0.6468 0.6750 0.6058 0.6312 101,513 -0.02(-2.41%)
Mar 27, 2023 0.6441 0.6600 0.6200 0.6468 193,767 +0.00(+0.42%)
Mar 24, 2023 0.6000 0.6626 0.5493 0.6441 446,428 +0.07(+12.98%)
Mar 23, 2023 0.5800 0.5900 0.5400 0.5701 196,347 -0.01(-2.55%)
Mar 22, 2023 0.5900 0.6000 0.5800 0.5850 40,550 -0.01(-0.85%)
Mar 21, 2023 0.5800 0.6100 0.5800 0.5900 102,031 +0.00(+0.56%)
Mar 20, 2023 0.5200 0.5990 0.5201 0.5867 362,159 +0.05(+10.28%)
Mar 17, 2023 0.5800 0.5800 0.5230 0.5320 135,831 -0.03(-5.72%)
Mar 16, 2023 0.5600 0.5860 0.5600 0.5643 179,888 -0.02(-2.71%)
Mar 15, 2023 0.5800 0.5900 0.5601 0.5800 47,409 -0.00(-0.26%)
Mar 14, 2023 0.5669 0.5820 0.5401 0.5815 130,644 +0.04(+7.97%)
Mar 13, 2023 0.5200 0.5500 0.5200 0.5386 85,605 +0.01(+1.66%)
Mar 10, 2023 0.5500 0.5599 0.5240 0.5298 135,380 -0.03(-5.33%)
Mar 09, 2023 0.5700 0.5799 0.5500 0.5596 141,373 -0.00(-0.43%)
Mar 08, 2023 0.5700 0.5800 0.5500 0.5620 110,046 +0.00(+0.32%)
Mar 07, 2023 0.5800 0.5800 0.5600 0.5602 79,587 -0.00(-0.67%)
Mar 06, 2023 0.5800 0.5900 0.5600 0.5640 155,803 -0.02(-2.76%)
Mar 03, 2023 0.5800 0.6199 0.5750 0.5800 75,083 -0.01(-1.31%)
Mar 02, 2023 0.5800 0.6071 0.5700 0.5877 61,199 +0.00(+0.31%)
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.