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

Aptose Bioscns (NQ: APTO )

1.270 +0.010 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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 -0.08(-1.34%)
Jun 14, 2023 6.200 6.200 5.910 5.970 70,125 -0.13(-2.13%)
Jun 13, 2023 6.310 6.310 6.050 6.100 141,554 +0.05(+0.83%)
Jun 12, 2023 5.930 6.300 5.750 6.050 310,353 +0.49(+8.81%)
Jun 09, 2023 5.610 5.650 5.440 5.560 60,460 -0.11(-1.94%)
Jun 08, 2023 5.770 5.860 5.619 5.670 34,944 -0.16(-2.74%)
Jun 07, 2023 6.200 6.398 5.610 5.830 76,209 -0.51(-8.04%)
Jun 06, 2023 6.300 6.600 6.053 6.340 76,862 +5.91(+1386.17%)
Jun 05, 2023 0.4500 0.4600 0.4230 0.4266 892,825 -0.00(-0.79%)
Jun 02, 2023 0.4300 0.4400 0.4100 0.4300 329,581 +0.00(+0.00%)
Jun 01, 2023 0.4000 0.4400 0.3910 0.4300 543,849 +0.02(+4.88%)
May 31, 2023 0.4410 0.4499 0.4000 0.4100 423,076 -0.01(-1.82%)
May 30, 2023 0.4300 0.4416 0.4100 0.4176 179,565 -0.00(-0.57%)
May 26, 2023 0.4100 0.4350 0.4010 0.4200 187,017 +0.01(+2.41%)
May 25, 2023 0.4500 0.4500 0.3600 0.4101 747,550 -0.03(-6.37%)
May 24, 2023 0.4617 0.4643 0.4210 0.4380 984,536 -0.04(-7.98%)
May 23, 2023 0.4700 0.4800 0.4602 0.4760 366,842 +0.01(+1.28%)
May 22, 2023 0.4990 0.4990 0.4682 0.4700 351,147 +0.01(+1.36%)
May 19, 2023 0.4775 0.4895 0.4602 0.4637 196,040 -0.02(-3.72%)
May 18, 2023 0.4800 0.4876 0.4700 0.4816 164,706 +0.00(+0.82%)
May 17, 2023 0.4765 0.4958 0.4730 0.4777 175,228 +0.00(+0.99%)
May 16, 2023 0.4800 0.4899 0.4720 0.4730 357,508 +0.00(+0.21%)
May 15, 2023 0.5100 0.5159 0.4720 0.4720 309,874 -0.03(-5.47%)
May 12, 2023 0.5100 0.5179 0.4900 0.4993 230,213 +0.00(+0.67%)
May 11, 2023 0.5600 0.5650 0.4920 0.4960 165,957 +0.00(+0.20%)
May 10, 2023 0.5300 0.5400 0.4950 0.4950 111,039 -0.01(-2.92%)
May 09, 2023 0.4700 0.5187 0.4700 0.5099 329,008 -0.02(-3.79%)
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%)
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.