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: 3:59 PM EDT, Apr 22, 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 (%)
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 4.100 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 68,684 +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%)
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.