Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Proteome Therapeutics Corp (TSV: APC )

0.0200 UNCHANGED
Last Price Updated: 3:10 PM EDT, May 16, 2023 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 (%)
Jun 29, 2015 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Jun 26, 2015 0.1500 0.1650 0.1500 0.1650 5,500 +0.02(+10.00%)
Jun 25, 2015 0.1500 0.1500 0.1500 0.1500 9,000 -0.04(-21.05%)
Jun 24, 2015 0.1500 0.1900 0.1500 0.1900 82,000 +0.04(+22.58%)
Jun 23, 2015 0.1650 0.1650 0.1500 0.1550 26,000 -0.04(-20.51%)
Jun 22, 2015 0.1650 0.1950 0.1600 0.1950 50,400 +0.02(+11.43%)
Jun 19, 2015 0.1750 0.1800 0.1750 0.1750 10,500 +0.00(+2.94%)
Jun 18, 2015 0.1750 0.1750 0.1700 0.1700 6,500 +0.00(+0.00%)
Jun 17, 2015 0.1650 0.1700 0.1650 0.1700 28,500 -0.03(-15.00%)
Jun 16, 2015 0.1800 0.2000 0.1800 0.2000 19,000 +0.04(+25.00%)
Jun 15, 2015 0.2000 0.2000 0.1600 0.1600 115,020 -0.04(-20.00%)
Jun 08, 2015 0.2000 0.2000 0.2000 150 -0.00(-2.44%)
Jun 01, 2015 0.2050 0.2050 0.2050 0 +0.03(+20.59%)
May 29, 2015 0.1750 0.1750 0.1700 0.1700 57,500 +0.00(+0.00%)
May 28, 2015 0.1900 0.1900 0.1600 0.1700 144,000 -0.03(-15.00%)
May 27, 2015 0.2000 0.2000 0.1900 0.2000 39,000 -0.00(-2.44%)
May 26, 2015 0.2050 0.2050 0.2000 0.2050 118,670 -0.01(-4.65%)
May 25, 2015 0.2150 0.2150 0.2150 0.2150 1,700 +0.00(+0.00%)
May 22, 2015 0.2150 0.2150 0.2050 0.2150 24,000 -0.01(-4.44%)
May 21, 2015 0.2250 0.2250 0.2250 0.2250 2,000 +0.02(+12.50%)
May 20, 2015 0.2050 0.2050 0.2000 0.2000 10,000 +0.01(+2.56%)
May 19, 2015 0.2350 0.2350 0.1950 0.1950 7,500 -0.03(-13.33%)
May 15, 2015 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
May 12, 2015 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 11, 2015 0.2350 0.2350 0.2350 0.2350 500 +0.02(+11.90%)
May 07, 2015 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
May 05, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 04, 2015 0.2350 0.2400 0.2350 0.2400 23,500 +0.01(+6.67%)
Apr 30, 2015 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Apr 29, 2015 0.2250 0.2450 0.2000 0.2400 83,650 +0.02(+9.09%)
Apr 27, 2015 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Apr 24, 2015 0.2350 0.2350 0.2300 0.2300 39,650 +0.02(+6.98%)
Apr 23, 2015 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+4.88%)
Apr 22, 2015 0.2400 0.2450 0.2050 0.2050 12,000 -0.04(-16.33%)
Apr 21, 2015 0.2300 0.2500 0.2000 0.2450 34,800 -0.01(-2.00%)
Apr 20, 2015 0.2250 0.2500 0.2250 0.2500 6,500 +0.00(+0.00%)
Apr 17, 2015 0.2400 0.2500 0.2400 0.2500 17,197 +0.00(+0.00%)
Apr 16, 2015 0.2500 0.2500 0.2500 0.2500 28,109 +0.01(+4.17%)
Apr 15, 2015 0.2500 0.2500 0.2400 0.2400 37,669 -0.01(-2.04%)
Apr 14, 2015 0.2300 0.2450 0.2150 0.2450 80,700 +0.01(+6.52%)
Apr 13, 2015 0.2300 0.2300 0.2300 0.2300 8,500 +0.03(+15.00%)
Apr 10, 2015 0.2000 0.2000 0.1800 0.2000 46,500 +0.01(+5.26%)
Apr 09, 2015 0.1900 0.1900 0.1900 0.1900 15,000 +0.01(+5.56%)
Apr 08, 2015 0.2000 0.2000 0.1800 0.1800 30,560 -0.02(-10.00%)
Apr 07, 2015 0.1900 0.2150 0.1900 0.2000 69,900 +0.05(+29.03%)
Apr 06, 2015 0.1600 0.1600 0.1550 0.1550 9,500 -0.01(-3.13%)
Apr 01, 2015 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Mar 31, 2015 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Mar 30, 2015 0.2000 0.2000 0.2000 0.2000 40,200 -0.01(-4.76%)
Mar 27, 2015 0.1900 0.2100 0.1800 0.2100 36,000 +0.01(+5.00%)
Mar 26, 2015 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 25, 2015 0.1750 0.2000 0.1700 0.2000 132,900 +0.04(+25.00%)
Mar 24, 2015 0.1550 0.1600 0.1550 0.1600 220,000 +0.01(+6.67%)
Mar 23, 2015 0.1600 0.1600 0.1500 0.1500 7,700 -0.01(-3.23%)
Mar 20, 2015 0.1550 0.1550 0.1500 0.1550 54,000 -0.01(-3.13%)
Mar 19, 2015 0.1350 0.1600 0.1350 0.1600 261,000 +0.04(+33.33%)
Mar 18, 2015 0.1300 0.1300 0.0900 0.1200 229,800 -0.03(-20.00%)
Mar 17, 2015 0.1500 0.1500 0.1200 0.1500 49,000 +0.00(+0.00%)
Mar 12, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 10, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 09, 2015 0.1600 0.1600 0.1500 0.1500 19,390 -0.01(-6.25%)
Mar 06, 2015 0.1500 0.1600 0.1500 0.1600 5,860 +0.00(+0.00%)
Mar 05, 2015 0.1600 0.1600 0.1500 0.1600 124,000 +0.01(+3.23%)
Mar 02, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 27, 2015 0.1550 0.1550 0.1550 0.1550 6,000 -0.02(-8.82%)
Feb 26, 2015 0.1700 0.1700 0.1700 0.1700 101,000 +0.00(+0.00%)
Feb 25, 2015 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Feb 24, 2015 0.1750 0.1800 0.1700 0.1700 23,000 -0.00(-2.86%)
Feb 23, 2015 0.1800 0.1800 0.1750 0.1750 6,000 -0.02(-10.26%)
Feb 20, 2015 0.1750 0.1950 0.1750 0.1950 8,900 +0.02(+11.43%)
Feb 19, 2015 0.1750 0.1750 0.1750 0.1750 1,300 +0.00(+0.00%)
Feb 18, 2015 0.1750 0.1750 0.1750 0.1750 7,200 -0.01(-5.41%)
Feb 17, 2015 0.1750 0.1850 0.1750 0.1850 11,200 +0.00(+0.00%)
Feb 12, 2015 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Feb 10, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 06, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 05, 2015 0.1800 0.1800 0.1700 0.1700 6,700 +0.00(+0.00%)
Feb 03, 2015 0.1700 0.1700 0.1700 200 +0.00(+0.00%)
Feb 02, 2015 0.1850 0.1850 0.1700 0.1700 5,500 +0.01(+6.25%)
Jan 30, 2015 0.1650 0.1650 0.1600 0.1600 68,510 -0.01(-3.03%)
Jan 29, 2015 0.1850 0.1850 0.1650 0.1650 1,500 +0.01(+3.13%)
Jan 28, 2015 0.1600 0.1600 0.1500 0.1600 149,900 +0.01(+6.67%)
Jan 27, 2015 0.1650 0.1650 0.1500 0.1500 120,790 -0.04(-21.05%)
Jan 22, 2015 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Jan 21, 2015 0.1650 0.1700 0.1550 0.1700 33,000 +0.00(+0.00%)
Jan 20, 2015 0.1800 0.1800 0.1700 0.1700 1,750 +0.00(+0.00%)
Jan 14, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 12, 2015 0.1700 0.1700 0.1700 200 -0.01(-5.56%)
Jan 09, 2015 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jan 08, 2015 0.1850 0.1850 0.1800 0.1800 13,100 -0.02(-10.00%)
Jan 05, 2015 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Dec 23, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 19, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 16, 2014 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Dec 15, 2014 0.1650 0.1900 0.1500 0.1900 13,000 +0.04(+26.67%)
Dec 12, 2014 0.1500 0.1500 0.1500 0.1500 62,500 +0.00(+0.00%)
Dec 11, 2014 0.1600 0.1650 0.1500 0.1500 11,000 -0.02(-11.76%)
Dec 10, 2014 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Dec 09, 2014 0.1700 0.1700 0.1700 0.1700 10,000 +0.02(+9.68%)
Dec 08, 2014 0.1750 0.1750 0.1550 0.1550 1,420 -0.02(-8.82%)
Dec 04, 2014 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Dec 03, 2014 0.1750 0.1750 0.1550 0.1550 32,000 -0.02(-11.43%)
Dec 02, 2014 0.1750 0.1750 0.1750 0.1750 5,000 +0.01(+9.37%)
Dec 01, 2014 0.1600 0.1600 0.1600 0.1600 18,650 +0.00(+0.00%)
Nov 27, 2014 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Nov 26, 2014 0.1650 0.1650 0.1650 0.1650 25,500 -0.01(-2.94%)
Nov 25, 2014 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Nov 24, 2014 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Nov 21, 2014 0.1700 0.1750 0.1700 0.1750 10,500 +0.00(+2.94%)
Nov 19, 2014 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Nov 18, 2014 0.1950 0.2000 0.1950 0.2000 27,000 +0.03(+14.29%)
Nov 17, 2014 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-5.41%)
Nov 14, 2014 0.1850 0.1850 0.1850 0.1850 10,500 -0.02(-7.50%)
Nov 13, 2014 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 12, 2014 0.1900 0.2000 0.1900 0.2000 96,500 +0.02(+8.11%)
Nov 11, 2014 0.1850 0.1850 0.1850 0.1850 1,600 +0.01(+8.82%)
Nov 10, 2014 0.1900 0.1900 0.1700 0.1700 13,500 -0.02(-10.53%)
Nov 06, 2014 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Nov 04, 2014 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Nov 03, 2014 0.1800 0.1800 0.1800 0.1800 11,535 +0.00(+0.00%)
Oct 31, 2014 0.1800 0.1950 0.1800 0.1800 50,974 +0.00(+0.00%)
Oct 30, 2014 0.1900 0.1900 0.1800 0.1800 7,500 +0.00(+0.00%)
Oct 29, 2014 0.1850 0.1850 0.1800 0.1800 9,500 -0.02(-10.00%)
Oct 27, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 24, 2014 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Oct 23, 2014 0.1900 0.1900 0.1900 0.1900 5,000 +0.02(+8.57%)
Oct 22, 2014 0.1750 0.1750 0.1750 0.1750 1,000 -0.03(-12.50%)
Oct 21, 2014 0.2000 0.2000 0.1750 0.2000 29,000 +0.04(+25.00%)
Oct 20, 2014 0.2000 0.2000 0.1600 0.1600 10,600 -0.04(-20.00%)
Oct 17, 2014 0.2150 0.2150 0.2000 0.2000 23,000 -0.01(-6.98%)
Oct 16, 2014 0.2150 0.2150 0.2150 0.2150 12,842 +0.00(+0.00%)
Oct 15, 2014 0.2150 0.2150 0.2150 0.2150 500 -0.05(-17.31%)
Oct 14, 2014 0.2500 0.2600 0.2500 0.2600 31,680 +0.01(+4.00%)
Oct 10, 2014 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Oct 09, 2014 0.2450 0.2450 0.2300 0.2300 35,000 -0.01(-4.17%)
Oct 07, 2014 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 06, 2014 0.2450 0.2450 0.2450 0.2450 1,500 -0.01(-2.00%)
Oct 03, 2014 0.2350 0.2500 0.2350 0.2500 42,300 +0.01(+4.17%)
Oct 02, 2014 0.2500 0.2500 0.2400 0.2400 5,450 +0.00(+0.00%)
Oct 01, 2014 0.2500 0.2500 0.2400 0.2400 9,000 -0.01(-4.00%)
Sep 30, 2014 0.2500 0.2500 0.2500 0.2500 9,000 -0.02(-7.41%)
Sep 29, 2014 0.2700 0.2700 0.2700 0.2700 2,200 +0.02(+8.00%)
Sep 26, 2014 0.2500 0.2500 0.2500 0.2500 47,000 -0.01(-3.85%)
Sep 25, 2014 0.2600 0.2600 0.2550 0.2600 3,900 +0.01(+4.00%)
Sep 24, 2014 0.2700 0.2700 0.2500 0.2500 21,000 -0.03(-9.09%)
Sep 23, 2014 0.2800 0.2800 0.2750 0.2750 6,000 -0.02(-8.33%)
Sep 22, 2014 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Sep 19, 2014 0.2800 0.3000 0.2800 0.3000 11,000 +0.02(+5.26%)
Sep 18, 2014 0.2800 0.3000 0.2700 0.2850 85,611 +0.00(+1.79%)
Sep 17, 2014 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Sep 16, 2014 0.3050 0.3050 0.2800 0.2800 17,000 +0.00(+0.00%)
Sep 15, 2014 0.2850 0.2900 0.2800 0.2800 27,580 -0.02(-6.67%)
Sep 12, 2014 0.3100 0.3200 0.3000 0.3000 13,970 -0.01(-3.23%)
Sep 11, 2014 0.2800 0.3100 0.2800 0.3100 156,700 +0.04(+14.81%)
Sep 10, 2014 0.2700 0.2700 0.2700 0.2700 900 +0.00(+0.00%)
Sep 09, 2014 0.2700 0.2700 0.2700 0.2700 22,610 +0.02(+5.88%)
Sep 08, 2014 0.2500 0.3000 0.2500 0.2550 34,400 +0.01(+4.08%)
Sep 05, 2014 0.2450 0.2450 0.2450 0.2450 38,500 -0.01(-2.00%)
Sep 04, 2014 0.2500 0.2500 0.2500 0.2500 9,000 -0.01(-3.85%)
Sep 03, 2014 0.2600 0.2600 0.2600 0.2600 1,000 +0.02(+6.12%)
Sep 02, 2014 0.2700 0.2700 0.2700 0.2450 36,850 -0.02(-5.77%)
Aug 28, 2014 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Aug 27, 2014 0.2650 0.2650 0.2650 0.2650 30,000 +0.00(+0.00%)
Aug 26, 2014 0.2650 0.2650 0.2600 0.2650 8,500 +0.03(+10.42%)
Aug 22, 2014 0.2400 0.2400 0.2400 0 -0.03(-9.43%)
Aug 21, 2014 0.2500 0.2650 0.2400 0.2650 10,000 +0.00(+0.00%)
Aug 20, 2014 0.2650 0.2650 43,300 +0.03(+12.77%)
Aug 19, 2014 0.2350 0.2350 0.2350 0.2350 15,000 -0.02(-6.00%)
Aug 18, 2014 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Aug 15, 2014 0.2500 4,000 -0.01(-3.85%)
Aug 14, 2014 0.2650 0.2650 0.2600 0.2600 15,700 +0.01(+4.00%)
Aug 13, 2014 0.2600 0.2600 0.2400 0.2500 28,475 -0.02(-5.66%)
Aug 11, 2014 0.2650 0 +0.00(+0.00%)
Aug 08, 2014 0.2650 0.2650 0.2650 0.2650 7,000 -0.02(-5.36%)
Aug 06, 2014 0.2800 0 -0.01(-3.45%)
Aug 05, 2014 0.2500 0.2900 0.2500 0.2900 36,870 +0.05(+20.83%)
Aug 01, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 31, 2014 0.2300 0.2400 0.2200 0.2400 67,750 +0.02(+9.09%)
Jul 30, 2014 0.2300 0.2500 0.2100 0.2200 206,610 -0.01(-4.35%)
Jul 29, 2014 0.2500 0.2500 0.2300 0.2300 79,140 -0.01(-4.17%)
Jul 28, 2014 0.2400 0.2500 0.2400 0.2400 99,000 +0.00(+0.00%)
Jul 24, 2014 0.2400 0 +0.00(+0.00%)
Jul 23, 2014 0.2500 0.2500 0.2400 0.2400 89,200 -0.01(-4.00%)
Jul 22, 2014 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jul 21, 2014 0.2500 0.2500 0.2500 0.2500 38,000 +0.00(+0.00%)
Jul 17, 2014 0.2500 0.2500 0 -0.03(-9.09%)
Jul 16, 2014 0.2750 0.2750 0.2750 0.2750 10,000 +0.03(+10.00%)
Jul 15, 2014 0.2550 0.2550 0.2500 0.2500 101,835 -0.05(-18.03%)
Jul 14, 2014 0.2700 0.3050 0.2700 0.3050 6,000 +0.07(+32.61%)
Jul 10, 2014 0.2300 0.2300 0 -0.04(-14.81%)
Jul 09, 2014 0.2700 0.2700 0.2450 0.2700 80,489 +0.01(+1.89%)
Jul 07, 2014 0.2650 0.2650 0 +0.02(+6.00%)
Jul 04, 2014 0.2500 0.2500 0.2500 0.2500 28,500 +0.00(+0.00%)
Jul 03, 2014 0.2550 0.2550 0.2500 0.2500 62,750 +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.