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

Aptose Bioscns (NQ: APTO )

1.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Aug 31, 2016 2.120 2.120 2.030 2.040 54,539 -0.05(-2.39%)
Aug 30, 2016 2.140 2.250 2.090 2.090 72,743 -0.09(-4.13%)
Aug 29, 2016 2.200 2.200 2.111 2.180 22,937 -0.02(-0.91%)
Aug 26, 2016 2.120 2.200 2.049 2.200 51,099 +0.12(+5.77%)
Aug 25, 2016 2.060 2.170 2.020 2.080 13,434 +0.02(+1.07%)
Aug 24, 2016 2.130 2.159 2.010 2.058 74,560 -0.06(-2.92%)
Aug 23, 2016 2.140 2.250 2.110 2.120 15,963 -0.02(-0.93%)
Aug 22, 2016 2.190 2.270 2.130 2.140 17,204 -0.08(-3.60%)
Aug 19, 2016 2.280 2.290 2.150 2.220 46,586 -0.05(-2.20%)
Aug 18, 2016 2.200 2.270 2.180 2.270 12,194 +0.05(+2.05%)
Aug 17, 2016 2.280 2.280 2.150 2.224 26,997 -0.04(-1.58%)
Aug 16, 2016 2.230 2.320 2.170 2.260 75,340 +0.06(+2.73%)
Aug 15, 2016 2.270 2.270 2.160 2.200 38,661 -0.02(-0.90%)
Aug 12, 2016 2.300 2.320 2.180 2.220 44,693 -0.10(-4.31%)
Aug 11, 2016 2.370 2.430 2.280 2.320 120,906 +0.02(+0.87%)
Aug 10, 2016 2.460 2.500 2.230 2.300 101,540 -0.26(-10.16%)
Aug 09, 2016 2.480 2.560 2.370 2.560 25,461 +0.08(+3.23%)
Aug 08, 2016 2.420 2.480 2.380 2.480 11,430 +0.03(+1.22%)
Aug 05, 2016 2.490 2.500 2.420 2.450 7,739 -0.05(-2.00%)
Aug 04, 2016 2.460 2.510 2.460 2.500 2,502 +0.01(+0.40%)
Aug 03, 2016 2.490 2.530 2.460 2.490 16,889 -0.02(-0.80%)
Aug 02, 2016 2.510 2.550 2.450 2.510 7,759 +0.00(+0.00%)
Aug 01, 2016 2.540 2.590 2.400 2.510 12,976 -0.01(-0.40%)
Jul 29, 2016 2.530 2.570 2.400 2.520 52,941 +0.02(+0.83%)
Jul 28, 2016 2.480 2.505 2.420 2.499 18,296 -0.02(-0.82%)
Jul 27, 2016 2.500 2.540 2.450 2.520 20,677 +0.01(+0.40%)
Jul 26, 2016 2.630 2.630 2.440 2.510 32,626 +0.07(+2.87%)
Jul 25, 2016 2.540 2.540 2.360 2.440 107,742 -0.09(-3.56%)
Jul 22, 2016 2.580 2.640 2.500 2.530 26,754 -0.08(-3.07%)
Jul 21, 2016 2.530 2.650 2.530 2.610 28,334 +0.05(+1.95%)
Jul 20, 2016 2.630 2.630 2.520 2.560 23,208 -0.07(-2.66%)
Jul 19, 2016 2.500 2.630 2.480 2.630 29,691 +0.16(+6.48%)
Jul 18, 2016 2.460 2.486 2.400 2.470 3,498 +0.02(+0.82%)
Jul 15, 2016 2.520 2.520 2.443 2.450 21,671 -0.04(-1.61%)
Jul 14, 2016 2.560 2.560 2.400 2.490 16,864 +0.00(+0.00%)
Jul 13, 2016 2.500 2.550 2.450 2.490 14,905 -0.01(-0.40%)
Jul 12, 2016 2.470 2.540 2.470 2.500 41,067 +0.04(+1.63%)
Jul 11, 2016 2.530 2.550 2.400 2.460 14,272 -0.07(-2.77%)
Jul 08, 2016 2.430 2.580 2.420 2.530 24,468 +0.08(+3.27%)
Jul 07, 2016 2.560 2.820 2.370 2.450 32,027 -0.07(-2.78%)
Jul 05, 2016 2.490 2.530 2.420 2.520 32,378 +0.06(+2.44%)
Jul 01, 2016 2.460 2.460 2.460 2.460 17,200 +0.01(+0.41%)
Jun 30, 2016 2.350 2.500 2.350 2.450 50,147 +0.06(+2.51%)
Jun 29, 2016 2.370 2.400 2.330 2.390 30,219 +0.06(+2.58%)
Jun 28, 2016 2.190 2.380 2.172 2.330 25,069 +0.14(+6.15%)
Jun 27, 2016 2.300 2.300 2.120 2.195 44,997 -0.12(-4.98%)
Jun 24, 2016 2.388 2.420 2.130 2.310 70,690 -0.13(-5.33%)
Jun 23, 2016 2.420 2.500 2.330 2.440 97,298 +0.00(+0.00%)
Jun 22, 2016 2.570 2.570 2.340 2.440 87,640 -0.15(-5.79%)
Jun 21, 2016 2.700 2.850 2.528 2.590 49,737 -0.10(-3.72%)
Jun 20, 2016 2.750 2.770 2.510 2.690 43,764 -0.01(-0.37%)
Jun 17, 2016 2.780 2.995 2.670 2.700 79,035 -0.10(-3.57%)
Jun 16, 2016 2.810 2.810 2.720 2.800 32,579 -0.04(-1.41%)
Jun 15, 2016 2.840 2.900 2.760 2.840 64,517 -0.02(-0.70%)
Jun 14, 2016 2.830 2.900 2.790 2.860 41,875 +0.11(+4.00%)
Jun 13, 2016 3.500 3.500 2.750 2.750 104,182 -0.21(-7.09%)
Jun 10, 2016 3.950 4.300 2.300 2.960 1,193,723 -0.12(-3.90%)
Jun 09, 2016 3.100 3.100 2.950 3.080 45,258 +0.12(+4.05%)
Jun 08, 2016 2.900 3.090 2.611 2.960 28,019 +0.26(+9.63%)
Jun 07, 2016 2.700 2.740 2.634 2.700 6,882 +0.00(+0.00%)
Jun 06, 2016 2.690 2.700 2.643 2.700 4,563 +0.00(+0.00%)
Jun 03, 2016 2.570 2.816 2.570 2.700 5,538 +0.04(+1.50%)
Jun 02, 2016 2.619 2.690 2.600 2.660 9,153 -0.04(-1.48%)
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.