ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aptose Bioscns (NQ: APTO )

0.7596 +0.0166 (+2.23%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 0.7790 0.8100 0.7205 0.7596 19,671 +0.02(+2.23%)
Jul 02, 2024 0.7800 0.7796 0.7401 0.7430 15,990 -0.00(-0.27%)
Jul 01, 2024 0.7738 0.8000 0.7330 0.7450 39,381 -0.01(-1.84%)
Jun 28, 2024 0.7690 0.7690 0.7311 0.7590 13,070 +0.01(+1.20%)
Jun 27, 2024 0.7600 0.7600 0.7400 0.7500 14,936 +0.01(+0.79%)
Jun 26, 2024 0.8100 0.8100 0.7300 0.7441 39,215 +0.00(+0.55%)
Jun 25, 2024 0.7610 0.7814 0.7101 0.7400 57,469 -0.00(-0.27%)
Jun 24, 2024 0.8000 0.8080 0.7320 0.7420 41,891 -0.02(-2.37%)
Jun 21, 2024 0.7920 0.8563 0.7400 0.7600 86,285 -0.04(-4.95%)
Jun 20, 2024 0.8400 0.8400 0.7800 0.7996 73,771 -0.04(-4.47%)
Jun 18, 2024 0.8800 0.8999 0.8351 0.8370 51,258 -0.03(-3.79%)
Jun 17, 2024 0.9059 0.9260 0.8700 0.8700 92,327 -0.02(-2.25%)
Jun 14, 2024 0.9400 1.000 0.8501 0.8900 133,314 -0.04(-4.30%)
Jun 13, 2024 0.9100 1.080 0.9100 0.9300 245,000 +0.02(+2.20%)
Jun 12, 2024 0.9100 0.9400 0.8700 0.9100 51,441 +0.03(+3.41%)
Jun 11, 2024 0.9200 0.9399 0.8800 0.8800 78,601 -0.03(-3.30%)
Jun 10, 2024 0.9100 0.9400 0.8700 0.9100 41,243 -0.01(-1.09%)
Jun 07, 2024 0.9584 0.9872 0.9000 0.9200 48,705 -0.02(-2.09%)
Jun 06, 2024 0.9800 0.9800 0.9100 0.9396 34,121 -0.04(-4.12%)
Jun 05, 2024 0.9400 0.9998 0.9199 0.9800 38,910 +0.03(+3.16%)
Jun 04, 2024 0.9638 0.9639 0.9200 0.9500 34,720 -0.02(-1.66%)
Jun 03, 2024 0.9900 1.039 0.9199 0.9660 108,378 -0.01(-0.92%)
May 31, 2024 1.060 1.100 0.9750 0.9750 244,969 -0.18(-15.95%)
May 30, 2024 1.130 1.170 1.090 1.160 64,137 +0.02(+1.75%)
May 29, 2024 1.160 1.160 1.101 1.140 36,893 -0.00(-0.37%)
May 28, 2024 1.110 1.188 1.110 1.144 46,900 +0.03(+3.08%)
May 24, 2024 1.080 1.130 1.080 1.110 30,330 +0.03(+2.78%)
May 23, 2024 1.160 1.160 1.060 1.080 62,127 -0.05(-4.42%)
May 22, 2024 1.150 1.160 1.100 1.130 62,944 -0.02(-1.74%)
May 21, 2024 1.170 1.170 1.110 1.150 62,438 +0.00(+0.00%)
May 20, 2024 1.180 1.200 1.140 1.150 36,191 -0.03(-2.54%)
May 17, 2024 1.210 1.210 1.150 1.180 108,807 -0.01(-0.84%)
May 16, 2024 1.200 1.208 1.180 1.190 27,956 +0.01(+0.84%)
May 15, 2024 1.220 1.247 1.180 1.180 42,831 -0.05(-4.06%)
May 14, 2024 1.230 1.244 1.170 1.230 85,504 +0.05(+4.24%)
May 13, 2024 1.190 1.250 1.170 1.180 146,534 -0.05(-4.07%)
May 10, 2024 1.240 1.260 1.220 1.230 16,630 +0.00(+0.00%)
May 09, 2024 1.230 1.240 1.214 1.230 17,891 +0.00(+0.00%)
May 08, 2024 1.250 1.270 1.180 1.230 25,043 +0.00(+0.00%)
May 07, 2024 1.230 1.250 1.220 1.230 36,117 +0.02(+1.65%)
May 06, 2024 1.210 1.240 1.200 1.210 92,162 +0.01(+0.83%)
May 03, 2024 1.190 1.230 1.190 1.200 30,913 +0.01(+0.84%)
May 02, 2024 1.190 1.212 1.190 1.190 32,312 -0.02(-1.65%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.