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

Aptose Bioscns (NQ: APTO )

1.225 -0.005 (-0.41%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 23, 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 (%)
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%)
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.