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 (%)
Mar 28, 2024 1.500 1.700 1.500 1.660 137,093 +0.16(+10.67%)
Mar 27, 2024 1.500 1.540 1.460 1.500 78,979 -0.10(-6.25%)
Mar 26, 2024 1.540 1.600 1.480 1.600 55,661 +0.09(+5.96%)
Mar 25, 2024 1.610 1.610 1.490 1.510 53,491 -0.04(-2.58%)
Mar 22, 2024 1.580 1.620 1.500 1.550 91,097 -0.02(-1.27%)
Mar 21, 2024 1.510 1.590 1.470 1.570 42,116 +0.05(+3.29%)
Mar 20, 2024 1.480 1.520 1.457 1.520 17,562 +0.02(+1.33%)
Mar 19, 2024 1.480 1.590 1.400 1.500 148,862 +0.00(+0.00%)
Mar 18, 2024 1.520 1.535 1.470 1.500 43,570 -0.02(-1.32%)
Mar 15, 2024 1.400 1.520 1.370 1.520 71,317 +0.12(+8.57%)
Mar 14, 2024 1.470 1.470 1.360 1.400 59,658 -0.04(-2.78%)
Mar 13, 2024 1.570 1.570 1.420 1.440 73,376 -0.06(-4.00%)
Mar 12, 2024 1.600 1.600 1.480 1.500 56,155 -0.08(-5.06%)
Mar 11, 2024 1.690 1.690 1.530 1.580 77,999 -0.05(-3.07%)
Mar 08, 2024 1.740 1.740 1.560 1.630 111,839 -0.05(-2.98%)
Mar 07, 2024 1.690 1.710 1.650 1.680 30,169 +0.01(+0.60%)
Mar 06, 2024 1.810 1.819 1.600 1.670 109,269 -0.09(-5.11%)
Mar 05, 2024 1.830 1.830 1.720 1.760 115,724 -0.05(-2.76%)
Mar 04, 2024 1.830 1.870 1.750 1.810 102,625 -0.06(-3.21%)
Mar 01, 2024 1.820 1.870 1.750 1.870 54,665 +0.07(+3.89%)
Feb 29, 2024 1.900 1.900 1.740 1.800 112,341 -0.05(-2.70%)
Feb 28, 2024 1.900 1.940 1.760 1.850 85,435 -0.05(-2.63%)
Feb 27, 2024 1.920 1.940 1.850 1.900 91,571 +0.00(+0.00%)
Feb 26, 2024 1.800 1.930 1.800 1.900 86,808 +0.04(+2.15%)
Feb 23, 2024 1.810 1.860 1.780 1.860 61,737 +0.08(+4.49%)
Feb 22, 2024 1.810 1.890 1.770 1.780 113,806 -0.06(-3.26%)
Feb 21, 2024 1.930 1.980 1.840 1.840 55,360 -0.11(-5.64%)
Feb 20, 2024 2.010 2.010 1.870 1.950 89,410 -0.00(-0.10%)
Feb 16, 2024 2.020 2.044 1.875 1.952 87,032 -0.07(-3.50%)
Feb 15, 2024 1.950 2.080 1.950 2.023 64,363 +0.07(+3.73%)
Feb 14, 2024 2.020 2.020 1.850 1.950 130,567 +0.00(+0.00%)
Feb 13, 2024 2.060 2.118 1.940 1.950 118,542 -0.11(-5.34%)
Feb 12, 2024 2.020 2.157 2.020 2.060 63,390 +0.03(+1.48%)
Feb 09, 2024 2.050 2.100 1.980 2.030 100,815 -0.04(-1.93%)
Feb 08, 2024 2.100 2.130 2.009 2.070 46,587 -0.02(-0.96%)
Feb 07, 2024 2.200 2.200 2.050 2.090 91,292 -0.09(-4.13%)
Feb 06, 2024 2.070 2.200 2.050 2.180 106,806 +0.16(+7.92%)
Feb 05, 2024 2.060 2.080 1.940 2.020 150,295 +0.02(+1.00%)
Feb 02, 2024 2.000 2.000 1.920 2.000 47,634 +0.02(+1.01%)
Feb 01, 2024 2.090 2.090 1.940 1.980 92,867 -0.02(-1.00%)
Jan 31, 2024 1.970 2.010 1.940 2.000 71,857 +0.01(+0.50%)
Jan 30, 2024 1.970 2.000 1.890 1.990 94,707 +0.03(+1.53%)
Jan 29, 2024 2.080 2.080 1.810 1.960 89,400 -0.02(-1.01%)
Jan 26, 2024 1.800 2.110 1.692 1.980 822,511 +0.08(+4.21%)
Jan 25, 2024 2.100 2.150 1.870 1.900 130,471 -0.19(-9.09%)
Jan 24, 2024 2.010 2.140 1.920 2.090 82,975 +0.20(+10.88%)
Jan 23, 2024 1.990 2.014 1.880 1.885 108,623 -0.08(-4.31%)
Jan 22, 2024 2.140 2.220 1.950 1.970 142,021 -0.21(-9.63%)
Jan 19, 2024 2.200 2.300 2.140 2.180 51,864 -0.02(-0.91%)
Jan 18, 2024 2.200 2.280 2.180 2.200 48,167 +0.00(+0.00%)
Jan 17, 2024 2.230 2.250 2.180 2.200 62,293 -0.03(-1.35%)
Jan 16, 2024 2.260 2.420 2.190 2.230 97,064 -0.05(-2.19%)
Jan 12, 2024 2.310 2.480 2.250 2.280 34,647 -0.01(-0.44%)
Jan 11, 2024 2.380 2.390 2.280 2.290 27,958 -0.09(-3.78%)
Jan 10, 2024 2.480 2.500 2.340 2.380 28,780 -0.04(-1.65%)
Jan 09, 2024 2.600 2.600 2.420 2.420 76,441 +0.13(+5.68%)
Jan 08, 2024 2.220 2.550 2.200 2.290 67,943 +0.08(+3.62%)
Jan 05, 2024 2.320 2.320 2.180 2.210 60,256 -0.06(-2.64%)
Jan 04, 2024 2.390 2.390 2.270 2.270 48,760 +0.00(+0.00%)
Jan 03, 2024 2.380 2.380 2.250 2.270 62,121 -0.11(-4.62%)
Jan 02, 2024 2.530 2.530 2.360 2.380 41,714 -0.16(-6.30%)
Dec 29, 2023 2.480 2.570 2.430 2.540 72,512 +0.08(+3.04%)
Dec 28, 2023 2.560 2.680 2.400 2.465 90,711 -0.10(-3.71%)
Dec 27, 2023 2.300 2.668 2.300 2.560 135,365 +0.25(+11.06%)
Dec 26, 2023 2.360 2.360 2.280 2.305 95,744 -0.01(-0.65%)
Dec 22, 2023 2.260 2.450 2.260 2.320 194,332 +0.06(+2.65%)
Dec 21, 2023 2.330 2.370 2.260 2.260 94,332 -0.07(-3.00%)
Dec 20, 2023 2.340 2.440 2.310 2.330 79,586 -0.03(-1.27%)
Dec 19, 2023 2.420 2.430 2.270 2.360 49,431 +0.01(+0.43%)
Dec 18, 2023 2.390 2.430 2.320 2.350 87,714 -0.04(-1.67%)
Dec 15, 2023 2.430 2.469 2.350 2.390 53,980 -0.05(-2.05%)
Dec 14, 2023 2.420 2.494 2.340 2.440 58,582 +0.10(+4.27%)
Dec 13, 2023 2.430 2.532 2.310 2.340 52,428 -0.10(-4.10%)
Dec 12, 2023 2.580 2.710 2.390 2.440 53,284 -0.17(-6.51%)
Dec 11, 2023 2.810 2.820 2.560 2.610 69,305 -0.19(-6.79%)
Dec 08, 2023 2.610 2.908 2.590 2.800 91,666 +0.12(+4.48%)
Dec 07, 2023 2.420 2.680 2.420 2.680 50,562 +0.24(+9.62%)
Dec 06, 2023 2.430 2.495 2.380 2.445 58,742 -0.00(-0.14%)
Dec 05, 2023 2.460 2.460 2.335 2.448 40,400 +0.01(+0.34%)
Dec 04, 2023 2.550 2.679 2.370 2.440 90,646 -0.22(-8.27%)
Dec 01, 2023 2.400 2.730 2.400 2.660 29,971 +0.22(+9.02%)
Nov 30, 2023 2.780 2.780 2.400 2.440 58,517 -0.25(-9.29%)
Nov 29, 2023 2.300 2.690 2.297 2.690 54,469 +0.46(+20.63%)
Nov 28, 2023 2.260 2.340 2.230 2.230 27,290 +0.01(+0.45%)
Nov 27, 2023 2.480 2.480 2.220 2.220 80,301 -0.16(-6.72%)
Nov 24, 2023 2.460 2.560 2.380 2.380 24,368 -0.05(-2.06%)
Nov 22, 2023 2.600 2.640 2.430 2.430 36,922 -0.12(-4.71%)
Nov 21, 2023 2.760 2.760 2.550 2.550 32,754 -0.19(-6.93%)
Nov 20, 2023 2.880 2.890 2.610 2.740 34,531 -0.12(-4.20%)
Nov 17, 2023 2.770 2.910 2.700 2.860 21,049 +0.09(+3.25%)
Nov 16, 2023 2.800 2.820 2.690 2.770 12,711 +0.06(+2.21%)
Nov 15, 2023 2.770 2.800 2.655 2.710 19,135 -0.04(-1.45%)
Nov 14, 2023 2.850 2.970 2.625 2.750 30,552 +0.01(+0.36%)
Nov 13, 2023 2.520 2.794 2.520 2.740 24,226 +0.29(+11.83%)
Nov 10, 2023 3.320 3.320 2.390 2.450 47,215 -0.79(-24.38%)
Nov 09, 2023 3.100 3.250 2.870 3.240 62,723 +0.18(+5.88%)
Nov 08, 2023 2.900 3.100 2.900 3.060 11,308 +0.00(+0.00%)
Nov 07, 2023 3.050 3.100 2.980 3.060 22,852 +0.06(+2.17%)
Nov 06, 2023 3.020 3.096 2.838 2.995 13,992 +0.00(+0.17%)
Nov 03, 2023 2.950 3.100 2.950 2.990 24,438 +0.06(+2.05%)
Nov 02, 2023 2.770 3.060 2.770 2.930 38,629 +0.08(+2.81%)
Nov 01, 2023 2.800 2.850 2.730 2.850 40,462 +0.06(+2.15%)
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 4.120 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%)
Aug 01, 2023 3.110 3.370 3.110 3.290 68,426 +0.19(+6.13%)
Jul 31, 2023 4.050 4.182 2.910 3.100 203,726 -0.94(-23.27%)
Jul 28, 2023 3.950 4.110 3.890 4.040 23,535 +0.09(+2.28%)
Jul 27, 2023 4.040 4.040 3.830 3.950 34,111 -0.07(-1.74%)
Jul 26, 2023 4.100 4.145 3.900 4.020 28,247 -0.07(-1.71%)
Jul 25, 2023 4.220 4.290 4.070 4.090 30,358 -0.17(-3.99%)
Jul 24, 2023 4.380 4.400 4.110 4.260 36,868 -0.09(-2.07%)
Jul 21, 2023 4.340 4.400 4.250 4.350 74,790 +0.01(+0.23%)
Jul 20, 2023 4.320 4.415 4.120 4.340 61,811 +0.02(+0.46%)
Jul 19, 2023 4.350 4.500 4.210 4.320 28,501 +0.06(+1.41%)
Jul 18, 2023 4.480 4.480 4.200 4.260 33,738 -0.04(-0.81%)
Jul 17, 2023 4.480 4.480 4.229 4.295 35,641 -0.13(-3.05%)
Jul 14, 2023 4.450 4.590 4.130 4.430 23,875 -0.01(-0.23%)
Jul 13, 2023 4.560 4.590 4.440 4.440 23,827 -0.10(-2.20%)
Jul 12, 2023 4.620 4.698 4.520 4.540 37,668 -0.04(-0.87%)
Jul 11, 2023 4.600 4.640 4.540 4.580 22,961 -0.01(-0.22%)
Jul 10, 2023 4.650 4.650 4.560 4.590 12,635 +0.00(+0.00%)
Jul 07, 2023 4.660 4.670 4.510 4.590 24,237 +0.03(+0.66%)
Jul 06, 2023 4.610 4.732 4.541 4.560 10,480 -0.13(-2.77%)
Jul 05, 2023 4.700 4.790 4.580 4.690 44,726 +0.11(+2.40%)
Jul 03, 2023 4.640 4.840 4.520 4.580 22,475 -0.06(-1.29%)
Jun 30, 2023 4.460 4.700 4.410 4.640 28,320 +0.17(+3.69%)
Jun 29, 2023 4.510 4.650 4.450 4.475 23,950 -0.12(-2.51%)
Jun 28, 2023 5.000 5.070 4.490 4.590 87,032 -0.43(-8.57%)
Jun 27, 2023 5.320 5.430 5.000 5.020 69,644 -0.32(-5.99%)
Jun 26, 2023 5.580 5.580 5.310 5.340 29,410 -0.22(-3.96%)
Jun 23, 2023 5.640 5.720 5.450 5.560 19,753 -0.17(-2.97%)
Jun 22, 2023 5.780 5.800 5.660 5.730 8,345 -0.01(-0.17%)
Jun 21, 2023 5.820 5.820 5.700 5.740 25,652 +0.00(+0.00%)
Jun 20, 2023 5.810 5.858 5.700 5.740 31,279 -0.13(-2.21%)
Jun 16, 2023 5.950 5.950 5.854 5.870 24,124 -0.02(-0.34%)
Jun 15, 2023 5.970 6.000 5.750 5.890 42,999 +5.36(+1011.32%)
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%)
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.