MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptose Bioscns (NQ: APTO )

0.5132 -0.0418 (-7.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 0.5400 0.5400 0.5010 0.5132 39,933 -0.04(-7.53%)
Aug 08, 2024 0.5000 0.5700 0.4610 0.5550 102,845 +0.06(+11.22%)
Aug 07, 2024 0.4800 0.5100 0.4700 0.4990 98,159 +0.04(+9.19%)
Aug 06, 2024 0.4300 0.4798 0.4200 0.4570 140,709 +0.04(+10.39%)
Aug 05, 2024 0.4800 0.4900 0.4000 0.4140 132,930 -0.08(-15.34%)
Aug 02, 2024 0.5100 0.5149 0.4700 0.4890 135,053 -0.03(-6.54%)
Aug 01, 2024 0.5700 0.5800 0.5181 0.5232 77,840 -0.04(-7.71%)
Jul 31, 2024 0.5671 0.5800 0.5500 0.5669 123,705 -0.00(-0.42%)
Jul 30, 2024 0.5600 0.5750 0.5506 0.5693 88,948 +0.00(+0.41%)
Jul 29, 2024 0.5900 0.5900 0.5510 0.5670 49,030 -0.00(-0.18%)
Jul 26, 2024 0.5991 0.6000 0.5500 0.5680 95,391 -0.00(-0.07%)
Jul 25, 2024 0.6000 0.6299 0.5684 0.5684 76,112 -0.04(-6.97%)
Jul 24, 2024 0.6500 0.6500 0.5800 0.6110 161,831 -0.00(-0.62%)
Jul 23, 2024 0.6290 0.6401 0.6052 0.6148 62,647 -0.00(-0.74%)
Jul 22, 2024 0.6600 0.6600 0.6140 0.6194 95,131 -0.04(-6.15%)
Jul 19, 2024 0.6300 0.6600 0.5900 0.6600 121,348 +0.01(+0.76%)
Jul 18, 2024 0.6650 0.7000 0.6302 0.6550 145,327 -0.01(-1.50%)
Jul 17, 2024 0.7100 0.7100 0.6500 0.6650 168,619 -0.01(-1.04%)
Jul 16, 2024 0.7200 0.7200 0.6710 0.6720 88,763 -0.03(-4.41%)
Jul 15, 2024 0.7200 0.7200 0.6710 0.7030 79,623 -0.01(-0.99%)
Jul 12, 2024 0.7300 0.7400 0.6700 0.7100 88,139 -0.01(-0.71%)
Jul 11, 2024 0.7500 0.7500 0.7105 0.7151 38,864 -0.02(-3.36%)
Jul 10, 2024 0.7200 0.7600 0.7000 0.7400 55,831 +0.03(+4.21%)
Jul 09, 2024 0.7303 0.7620 0.7000 0.7101 55,538 -0.02(-2.83%)
Jul 08, 2024 0.7937 0.7937 0.7303 0.7308 25,621 -0.01(-1.48%)
Jul 05, 2024 0.7900 0.7998 0.7396 0.7418 35,574 -0.02(-2.34%)
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%)
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.
TOP
Email a Story