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 (%)
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%)
Jul 02, 2014 0.2500 0.2500 0.2500 0.2500 25,000 +0.00(+0.00%)
Jun 27, 2014 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Jun 25, 2014 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 24, 2014 0.2450 0.2450 0.2450 0.2450 2,000 +0.00(+0.00%)
Jun 23, 2014 0.2450 0.2450 0.2450 0.2450 36,400 -0.01(-2.00%)
Jun 20, 2014 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Jun 18, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 17, 2014 0.2500 0.2500 0.2500 0.2500 4,000 -0.01(-1.96%)
Jun 16, 2014 0.2650 0.2650 0.2550 0.2550 36,000 -0.02(-5.56%)
Jun 11, 2014 0.2700 0.2700 0.2700 300 -0.01(-3.57%)
Jun 10, 2014 0.2800 0.2800 0.2800 0.2800 18,700 +0.00(+0.00%)
Jun 05, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.04(+14.29%)
Jun 04, 2014 0.2800 0.2800 0.2450 0.2450 96,018 -0.03(-10.91%)
Jun 03, 2014 0.2550 0.2750 0.2550 0.2750 51,000 +0.03(+10.00%)
Jun 02, 2014 0.3100 0.3100 0.2500 0.2500 25,900 -0.02(-5.66%)
May 30, 2014 0.2650 0.2900 0.2650 0.2650 9,500 -0.03(-11.67%)
May 29, 2014 0.3000 0.3000 0.3000 0.3000 8,500 +0.00(+0.00%)
May 28, 2014 0.2700 0.3000 0.2700 0.3000 41,000 +0.00(+0.00%)
May 27, 2014 0.2950 0.3000 0.2900 0.3000 31,000 +0.04(+17.65%)
May 26, 2014 0.3000 0.3000 0.2550 0.2550 3,323 +0.01(+2.00%)
May 23, 2014 0.2500 0.2500 0.2400 0.2500 63,350 +0.00(+0.00%)
May 22, 2014 0.2500 0.2500 0.2500 0.2500 35,500 +0.02(+6.38%)
May 21, 2014 0.2350 0.2350 0.2350 0.2350 27,000 -0.01(-4.08%)
May 20, 2014 0.2600 0.2600 0.2450 0.2450 2,590 -0.02(-5.77%)
May 16, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 15, 2014 0.2700 0.2700 0.2500 0.2600 31,700 -0.02(-7.14%)
May 13, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 12, 2014 0.2800 0.2800 0.2800 0.2800 5,000 -0.01(-3.45%)
May 08, 2014 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
May 07, 2014 0.2800 0.2800 0.2800 0.2800 3,300 +0.00(+0.00%)
May 02, 2014 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 30, 2014 0.3000 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Apr 29, 2014 0.2500 0.2500 0.2500 0.2500 22,500 +0.00(+0.00%)
Apr 28, 2014 0.2600 0.2600 0.2500 0.2500 42,700 +0.02(+6.38%)
Apr 25, 2014 0.2650 0.2650 0.2350 0.2350 286,800 -0.04(-12.96%)
Apr 23, 2014 0.2700 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Apr 21, 2014 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Apr 17, 2014 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Apr 16, 2014 0.2400 0.2600 0.2400 0.2600 10,000 +0.00(+0.00%)
Apr 14, 2014 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Apr 11, 2014 0.2700 0.2700 0.2600 0.2700 17,666 +0.01(+3.85%)
Apr 10, 2014 0.2600 0.2600 0.2600 0.2600 18,000 -0.01(-3.70%)
Apr 09, 2014 0.2550 0.2700 0.2550 0.2700 7,190 +0.01(+1.89%)
Apr 08, 2014 0.2600 0.2650 0.2350 0.2650 41,750 +0.01(+1.92%)
Apr 03, 2014 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Apr 02, 2014 0.2800 0.2800 0.2600 0.2700 20,100 +0.01(+3.85%)
Apr 01, 2014 0.2800 0.2800 0.2600 0.2600 57,210 -0.01(-3.70%)
Mar 31, 2014 0.2800 0.2800 0.2700 0.2700 16,750 -0.02(-6.90%)
Mar 28, 2014 0.3100 0.3100 0.2900 0.2900 147,750 -0.02(-6.45%)
Mar 27, 2014 0.3100 0.3100 0.3100 0.3100 1,600 +0.00(+0.00%)
Mar 26, 2014 0.3200 0.3300 0.3100 0.3100 70,000 -0.01(-3.13%)
Mar 25, 2014 0.3200 0.3200 0.3150 0.3200 39,000 +0.00(+0.00%)
Mar 24, 2014 0.3200 0.3200 0.3200 0.3200 27,194 +0.00(+0.00%)
Mar 20, 2014 0.3200 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Mar 19, 2014 0.3200 0.3200 0.3100 0.3100 77,000 -0.02(-6.06%)
Mar 18, 2014 0.3300 0.3300 0.3300 0.3300 1,500 +0.02(+4.76%)
Mar 17, 2014 0.3250 0.3250 0.3150 0.3150 19,350 -0.03(-10.00%)
Mar 14, 2014 0.3750 0.3750 0.3500 0.3500 11,600 +0.01(+2.94%)
Mar 11, 2014 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Mar 10, 2014 0.3300 0.3500 0.3300 0.3500 34,000 +0.01(+2.94%)
Mar 07, 2014 0.3650 0.3650 0.3300 0.3400 84,685 -0.01(-2.86%)
Mar 06, 2014 0.3850 0.3850 0.3200 0.3500 195,175 -0.03(-6.67%)
Mar 05, 2014 0.3300 0.3850 0.3200 0.3750 205,245 +0.04(+13.64%)
Mar 04, 2014 0.3200 0.3300 0.3200 0.3300 75,000 +0.01(+3.13%)
Mar 03, 2014 0.3100 0.3200 0.3000 0.3200 207,600 +0.01(+1.59%)
Feb 28, 2014 0.2800 0.3150 0.2800 0.3150 183,000 +0.03(+12.50%)
Feb 27, 2014 0.3000 0.3000 0.2800 0.2800 43,000 -0.02(-8.20%)
Feb 26, 2014 0.2700 0.3050 0.2650 0.3050 128,919 +0.04(+15.09%)
Feb 25, 2014 0.2650 0.2650 0.2650 0.2650 140,725 +0.02(+6.00%)
Feb 24, 2014 0.2200 0.2500 0.2200 0.2500 171,850 +0.03(+13.64%)
Feb 21, 2014 0.2400 0.2400 0.2050 0.2200 247,190 -0.03(-12.00%)
Feb 20, 2014 0.2650 0.2650 0.2300 0.2500 121,100 -0.02(-7.41%)
Feb 19, 2014 0.2750 0.2750 0.2700 0.2700 25,000 -0.02(-6.90%)
Feb 18, 2014 0.2900 0.2900 0.2700 0.2900 20,400 -0.01(-1.69%)
Feb 13, 2014 0.2950 0.2950 0.2950 0 +0.02(+7.27%)
Feb 11, 2014 0.2750 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Feb 10, 2014 0.2600 0.2850 0.2600 0.2850 3,350 +0.02(+9.62%)
Feb 07, 2014 0.2700 0.2900 0.2600 0.2600 35,000 -0.01(-3.70%)
Feb 06, 2014 0.2800 0.2800 0.2700 0.2700 20,400 -0.01(-1.82%)
Feb 05, 2014 0.2700 0.3000 0.2700 0.2750 40,000 +0.01(+1.85%)
Feb 04, 2014 0.3000 0.3000 0.2700 0.2700 58,500 -0.04(-14.29%)
Feb 03, 2014 0.3150 0.3150 0.3150 0.3150 10,200 +0.00(+0.00%)
Jan 31, 2014 0.3100 0.3150 0.3050 0.3150 52,500 +0.01(+3.28%)
Jan 30, 2014 0.3000 0.3150 0.3000 0.3050 38,200 +0.01(+1.67%)
Jan 29, 2014 0.3100 0.3100 0.2700 0.3000 106,600 -0.02(-6.25%)
Jan 28, 2014 0.2950 0.3200 0.2950 0.3200 24,500 +0.03(+8.47%)
Jan 27, 2014 0.3200 0.3200 0.2950 0.2950 39,336 -0.03(-9.23%)
Jan 24, 2014 0.2900 0.3250 0.2850 0.3250 66,736 +0.04(+12.07%)
Jan 23, 2014 0.3000 0.3000 0.2850 0.2900 11,522 -0.04(-12.12%)
Jan 22, 2014 0.3000 0.3400 0.2900 0.3300 183,722 +0.04(+11.86%)
Jan 21, 2014 0.2900 0.2950 0.2800 0.2950 179,215 +0.00(+0.00%)
Jan 20, 2014 0.2800 0.2950 0.2800 0.2950 96,160 +0.02(+7.27%)
Jan 17, 2014 0.2750 0.2750 0.2750 0.2750 19,800 -0.01(-1.79%)
Jan 16, 2014 0.2600 0.2800 0.2600 0.2800 131,588 +0.02(+7.69%)
Jan 15, 2014 0.2700 0.2700 0.2600 0.2600 216,988 -0.01(-1.89%)
Jan 14, 2014 0.2550 0.2700 0.2500 0.2650 52,600 +0.02(+6.00%)
Jan 13, 2014 0.2400 0.2500 0.2300 0.2500 126,400 +0.02(+8.70%)
Jan 10, 2014 0.2500 0.2500 0.2250 0.2300 138,080 -0.02(-8.00%)
Jan 09, 2014 0.2800 0.2900 0.2400 0.2500 172,620 -0.05(-16.67%)
Jan 08, 2014 0.3400 0.3400 0.2750 0.3000 179,055 -0.03(-7.69%)
Jan 07, 2014 0.3100 0.3400 0.3000 0.3250 253,761 +0.03(+8.33%)
Jan 06, 2014 0.2400 0.3300 0.2400 0.3000 533,714 +0.06(+25.00%)
Jan 03, 2014 0.2200 0.2400 0.2200 0.2400 75,300 +0.04(+20.00%)
Jan 02, 2014 0.2000 0.2150 0.1800 0.2000 20,000 +0.00(+0.00%)
Dec 31, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2013 0.1600 0.2000 0.1600 0.2000 20,555 +0.02(+8.11%)
Dec 27, 2013 0.2000 0.2000 0.1850 0.1850 22,000 -0.01(-5.13%)
Dec 24, 2013 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Dec 23, 2013 0.1950 0.1950 0.1800 0.1800 66,400 -0.02(-10.00%)
Dec 20, 2013 0.1500 0.2000 0.1500 0.2000 136,500 +0.06(+42.86%)
Dec 19, 2013 0.1350 0.1450 0.1350 0.1400 67,836 +0.01(+7.69%)
Dec 18, 2013 0.1400 0.1400 0.1300 0.1300 22,300 +0.01(+8.33%)
Dec 17, 2013 0.1400 0.1400 0.1200 0.1200 2,550 +0.00(+0.00%)
Dec 16, 2013 0.1200 0.1400 0.1200 0.1200 68,900 -0.02(-14.29%)
Dec 13, 2013 0.1200 0.1400 0.1200 0.1400 45,000 +0.02(+16.67%)
Dec 12, 2013 0.1200 0.1200 0.1200 0.1200 43,500 +0.01(+9.09%)
Dec 11, 2013 0.1100 0.1100 0.1050 0.1100 1,046,157 +0.00(+0.00%)
Dec 10, 2013 0.1200 0.1200 0.1100 0.1100 34,000 -0.01(-8.33%)
Dec 09, 2013 0.1200 0.1200 0.1200 0.1200 32,500 +0.01(+9.09%)
Dec 05, 2013 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 04, 2013 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-7.69%)
Dec 03, 2013 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+8.33%)
Dec 02, 2013 0.1150 0.1300 0.1150 0.1200 70,000 +0.01(+9.09%)
Nov 29, 2013 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 28, 2013 0.1100 0.1100 0.1100 0.1100 90,000 +0.00(+0.00%)
Nov 27, 2013 0.1200 0.1300 0.1100 0.1100 165,000 -0.01(-8.33%)
Nov 26, 2013 0.1200 0.1200 0.1200 0.1200 45,200 +0.00(+0.00%)
Nov 25, 2013 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Nov 22, 2013 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Nov 21, 2013 0.1200 0.1200 0.1200 0.1200 61,000 -0.01(-7.69%)
Nov 20, 2013 0.1300 0.1300 0.1300 0.1300 1,300 +0.00(+0.00%)
Nov 19, 2013 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Nov 18, 2013 0.1200 0.1300 0.1200 0.1300 27,150 +0.02(+18.18%)
Nov 15, 2013 0.1100 0.1150 0.1100 0.1100 41,655 +0.00(+0.00%)
Nov 14, 2013 0.1100 0.1100 0.1100 0.1100 100,000 -0.01(-8.33%)
Nov 12, 2013 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-7.69%)
Nov 11, 2013 0.1300 0.1300 0.1300 0.1300 30,100 +0.01(+8.33%)
Nov 08, 2013 0.1400 0.1400 0.1200 0.1200 215,000 -0.01(-7.69%)
Nov 07, 2013 0.1500 0.1600 0.1300 0.1300 194,980 +0.01(+8.33%)
Nov 06, 2013 0.1300 0.1300 0.1200 0.1200 125,480 -0.01(-7.69%)
Nov 05, 2013 0.1500 0.1500 0.1300 0.1300 11,800 +0.00(+0.00%)
Nov 04, 2013 0.1300 0.1300 0.1300 0.1300 8,520 +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.