Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptose Bioscns (NQ: APTO )

1.230 +0.070 (+6.03%)
Streaming Delayed Price Updated: 12:39 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 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%)
Apr 01, 2015 5.340 5.570 5.310 5.570 13,226 +0.15(+2.77%)
Mar 31, 2015 5.490 5.520 5.420 5.420 5,164 -0.10(-1.81%)
Mar 30, 2015 5.610 5.790 5.500 5.520 25,889 +0.00(+0.00%)
Mar 27, 2015 5.410 5.600 5.360 5.520 32,618 +0.15(+2.74%)
Mar 26, 2015 5.350 5.468 5.000 5.373 58,562 -0.10(-1.87%)
Mar 25, 2015 5.675 5.740 5.420 5.475 18,319 -0.23(-4.11%)
Mar 24, 2015 5.850 5.850 5.594 5.710 21,386 -0.04(-0.70%)
Mar 23, 2015 5.840 5.840 5.420 5.750 73,047 +0.03(+0.52%)
Mar 20, 2015 6.000 6.000 5.640 5.720 35,613 -0.28(-4.67%)
Mar 19, 2015 5.810 6.000 5.776 6.000 8,086 +0.08(+1.35%)
Mar 18, 2015 6.000 6.000 5.580 5.920 25,199 -0.08(-1.33%)
Mar 17, 2015 6.230 6.230 5.900 6.000 44,845 -0.04(-0.66%)
Mar 16, 2015 6.450 6.450 5.870 6.040 35,985 -0.12(-1.95%)
Mar 13, 2015 6.600 6.814 6.137 6.160 48,065 -0.34(-5.23%)
Mar 12, 2015 6.590 6.590 6.220 6.500 57,158 +0.07(+1.09%)
Mar 11, 2015 6.350 6.430 6.270 6.430 36,480 +0.05(+0.78%)
Mar 10, 2015 6.380 6.479 6.090 6.380 71,038 +0.15(+2.41%)
Mar 09, 2015 5.890 6.280 5.700 6.230 89,925 +0.47(+8.16%)
Mar 06, 2015 5.830 5.830 5.692 5.760 80,022 +0.11(+1.95%)
Mar 05, 2015 5.760 5.830 5.620 5.650 53,562 +0.12(+2.17%)
Mar 04, 2015 5.950 5.782 5.519 5.530 53,125 -0.25(-4.35%)
Mar 03, 2015 5.600 5.950 5.430 5.782 85,669 +0.26(+4.74%)
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.