Skip to main content

Aptose Bioscns (NQ: APTO )

1.660 +0.160 (+10.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.360 2.750 2.360 2.610 1,197,500 +0.23(+9.66%)
Jun 27, 2019 2.350 2.380 2.300 2.380 245,410 +0.03(+1.28%)
Jun 26, 2019 2.350 2.360 2.280 2.350 431,320 +0.00(+0.00%)
Jun 25, 2019 2.250 2.380 2.200 2.350 960,005 +0.12(+5.38%)
Jun 24, 2019 2.140 2.230 2.100 2.230 581,462 +0.11(+5.19%)
Jun 21, 2019 2.150 2.280 2.110 2.120 483,400 -0.05(-2.30%)
Jun 20, 2019 2.180 2.210 2.150 2.170 251,495 +0.00(+0.00%)
Jun 19, 2019 2.050 2.180 2.040 2.170 372,120 +0.08(+3.83%)
Jun 18, 2019 2.110 2.210 2.000 2.090 436,069 -0.01(-0.48%)
Jun 17, 2019 2.280 2.280 2.090 2.100 638,960 -0.14(-6.25%)
Jun 14, 2019 2.200 2.280 2.160 2.240 617,000 +0.03(+1.36%)
Jun 13, 2019 2.200 2.240 2.030 2.210 406,151 +0.06(+2.79%)
Jun 12, 2019 2.010 2.200 1.970 2.150 657,602 +0.14(+6.97%)
Jun 11, 2019 1.910 2.070 1.880 2.010 471,734 +0.10(+5.24%)
Jun 10, 2019 1.830 1.930 1.820 1.910 473,081 +0.07(+3.80%)
Jun 07, 2019 1.850 1.920 1.810 1.840 283,000 -0.01(-0.54%)
Jun 06, 2019 1.900 1.900 1.830 1.850 248,949 +0.00(+0.00%)
Jun 05, 2019 1.960 1.960 1.820 1.850 529,406 -0.10(-5.37%)
Jun 04, 2019 1.970 1.970 1.940 1.955 222,051 +0.01(+0.26%)
Jun 03, 2019 1.960 2.000 1.910 1.950 656,356 -0.05(-2.50%)
May 31, 2019 1.970 2.090 1.960 2.000 489,600 +0.00(+0.00%)
May 30, 2019 1.850 2.080 1.850 2.000 2,861,943 -0.25(-11.11%)
May 29, 2019 2.000 2.250 2.000 2.250 304,374 +0.24(+11.94%)
May 28, 2019 2.000 2.080 1.970 2.010 246,637 -0.02(-0.99%)
May 24, 2019 2.000 2.050 1.940 2.030 135,900 +0.05(+2.53%)
May 23, 2019 2.020 2.020 1.960 1.980 204,258 +0.00(+0.00%)
May 22, 2019 2.010 2.020 1.970 1.980 158,113 -0.02(-1.00%)
May 21, 2019 2.070 2.100 2.000 2.000 108,304 -0.05(-2.44%)
May 20, 2019 2.100 2.180 2.030 2.050 159,842 -0.04(-1.91%)
May 17, 2019 2.030 2.090 2.020 2.090 137,600 +0.06(+2.96%)
May 16, 2019 2.020 2.080 2.020 2.030 125,977 +0.01(+0.50%)
May 15, 2019 1.980 2.030 1.950 2.020 104,240 +0.00(+0.00%)
May 14, 2019 2.040 2.070 1.960 2.020 217,553 -0.01(-0.49%)
May 13, 2019 2.100 2.121 2.020 2.030 171,919 -0.15(-6.88%)
May 10, 2019 2.180 2.217 2.110 2.180 71,300 +0.00(+0.00%)
May 09, 2019 2.200 2.230 2.060 2.180 183,962 -0.06(-2.68%)
May 08, 2019 2.260 2.280 2.220 2.240 94,924 +0.01(+0.45%)
May 07, 2019 2.270 2.293 2.210 2.230 125,848 -0.05(-2.19%)
May 06, 2019 2.230 2.280 2.180 2.280 178,461 +0.00(+0.00%)
May 03, 2019 2.080 2.370 2.080 2.280 496,400 +0.21(+10.14%)
May 02, 2019 1.960 2.080 1.950 2.070 118,255 +0.12(+6.15%)
May 01, 2019 1.930 1.990 1.910 1.950 86,173 +0.02(+1.04%)
Apr 30, 2019 2.000 2.030 1.910 1.930 124,673 -0.09(-4.46%)
Apr 29, 2019 2.040 2.054 2.000 2.020 139,416 -0.01(-0.49%)
Apr 26, 2019 2.080 2.090 1.950 2.030 524,700 +0.03(+1.50%)
Apr 25, 2019 1.870 2.010 1.860 2.000 588,846 +0.12(+6.38%)
Apr 24, 2019 1.890 1.890 1.850 1.880 58,678 -0.03(-1.57%)
Apr 23, 2019 1.930 1.980 1.890 1.910 259,954 +0.00(+0.00%)
Apr 22, 2019 1.830 1.950 1.820 1.910 172,228 +0.08(+4.37%)
Apr 18, 2019 1.840 1.860 1.830 1.830 103,200 -0.02(-1.08%)
Apr 17, 2019 1.860 1.890 1.830 1.850 111,706 +0.00(+0.00%)
Apr 16, 2019 1.890 1.900 1.838 1.850 180,485 -0.04(-2.12%)
Apr 15, 2019 1.900 1.900 1.840 1.890 143,941 +0.00(+0.00%)
Apr 12, 2019 1.860 1.930 1.810 1.890 128,100 +0.04(+2.16%)
Apr 11, 2019 1.900 1.910 1.840 1.850 153,214 -0.05(-2.63%)
Apr 10, 2019 1.880 1.910 1.880 1.900 121,745 +0.00(+0.00%)
Apr 09, 2019 1.930 1.960 1.870 1.900 82,081 -0.04(-2.06%)
Apr 08, 2019 1.960 1.960 1.930 1.940 52,725 +0.00(+0.00%)
Apr 05, 2019 1.970 1.980 1.930 1.940 178,500 -0.02(-1.02%)
Apr 04, 2019 1.940 1.990 1.940 1.960 41,218 +0.01(+0.51%)
Apr 03, 2019 2.000 2.000 1.930 1.950 166,043 -0.03(-1.52%)
Apr 02, 2019 1.970 2.000 1.930 1.980 88,449 +0.00(+0.00%)
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.