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 (%)
Sep 30, 2020 0.1450 0.1450 0.1450 0.1450 19,000 -0.01(-6.45%)
Sep 29, 2020 0.1350 0.1550 0.1200 0.1550 45,050 +0.02(+14.81%)
Sep 28, 2020 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-10.00%)
Sep 25, 2020 0.1350 0.1500 0.1350 0.1500 52,733 +0.02(+15.38%)
Sep 24, 2020 0.1300 0.1300 0.1300 0.1300 50,200 -0.01(-3.70%)
Sep 23, 2020 0.1250 0.1350 0.1250 0.1350 2,800 +0.02(+17.39%)
Sep 21, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 17, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 16, 2020 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
Sep 15, 2020 0.1200 0.1200 0.1200 0.1200 3,124 -0.02(-11.11%)
Sep 14, 2020 0.1200 0.1350 0.1200 0.1350 15,000 +0.03(+28.57%)
Sep 11, 2020 0.1100 0.1100 0.1050 0.1050 4,000 -0.01(-4.55%)
Sep 02, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 28, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 27, 2020 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Aug 26, 2020 0.1050 0.1150 0.1050 0.1150 35,760 +0.01(+4.55%)
Aug 25, 2020 0.1100 0.1100 0.1100 0.1100 550 +0.00(+0.00%)
Aug 24, 2020 0.1100 0.1100 0.1100 0.1100 12,141 -0.01(-12.00%)
Aug 21, 2020 0.1300 0.1300 0.1250 0.1250 106,000 -0.01(-3.85%)
Aug 20, 2020 0.1250 0.1350 0.1250 0.1300 73,000 +0.01(+4.00%)
Aug 19, 2020 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Aug 18, 2020 0.1300 0.1300 0.1250 0.1250 81,000 -0.01(-7.41%)
Aug 17, 2020 0.1400 0.1400 0.1350 0.1350 28,800 -0.01(-3.57%)
Aug 14, 2020 0.1250 0.1400 0.1250 0.1400 282,000 +0.02(+12.00%)
Aug 13, 2020 0.1400 0.1400 0.1250 0.1250 78,700 -0.02(-13.79%)
Aug 12, 2020 0.1450 0.1450 0.1250 0.1450 275,875 +0.06(+70.59%)
Aug 10, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 05, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 04, 2020 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+5.26%)
Jul 30, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 29, 2020 0.0950 0.0950 0.0950 0.0950 66,600 +0.00(+0.00%)
Jul 28, 2020 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Jul 27, 2020 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
Jul 24, 2020 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+5.26%)
Jul 23, 2020 0.0950 0.0950 0.0950 465 +0.00(+0.00%)
Jul 20, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 17, 2020 0.1000 0.1000 0.0950 0.1000 12,000 +0.00(+0.00%)
Jul 16, 2020 0.1000 0.1000 0.1000 0.1000 2,649 +0.01(+5.26%)
Jul 15, 2020 0.1000 0.1000 0.0950 0.0950 4,239 +0.01(+5.56%)
Jul 14, 2020 0.1300 0.1300 0.0900 0.0900 34,147 -0.04(-30.77%)
Jul 13, 2020 0.1500 0.1500 0.1300 0.1300 72,202 -0.01(-7.14%)
Jul 10, 2020 0.1500 0.1500 0.1350 0.1400 38,500 +0.02(+16.67%)
Jul 03, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 26, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jun 25, 2020 0.1400 0.1400 0.1400 350 +0.00(+0.00%)
Jun 24, 2020 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Jun 22, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 19, 2020 0.1600 0.1600 0.1500 0.1500 7,250 +0.00(+0.00%)
Jun 18, 2020 0.1400 0.1500 0.1350 0.1500 22,000 +0.00(+0.00%)
Jun 17, 2020 0.1500 0.1500 0.1500 0.1500 8,300 -0.02(-11.76%)
Jun 16, 2020 0.1650 0.1900 0.1650 0.1700 84,695 +0.01(+3.03%)
Jun 15, 2020 0.1200 0.1650 0.1200 0.1650 195,900 +0.05(+37.50%)
Jun 11, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 08, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 04, 2020 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Jun 03, 2020 0.1100 0.1100 0.0950 0.0950 22,000 -0.02(-20.83%)
Jun 02, 2020 0.1200 0.1200 0.1200 0.1200 9,055 +0.00(+0.00%)
Jun 01, 2020 0.1000 0.1250 0.1000 0.1200 162,999 +0.02(+26.32%)
May 29, 2020 0.0900 0.0950 0.0900 0.0950 150,800 +0.01(+5.56%)
May 25, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 22, 2020 0.0800 0.0850 0.0800 0.0850 5,000 +0.01(+21.43%)
May 21, 2020 0.0750 0.0750 0.0700 0.0700 12,600 -0.00(-6.67%)
May 20, 2020 0.0700 0.0750 0.0700 0.0750 21,900 +0.01(+15.38%)
May 19, 2020 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-13.33%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 13, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 11, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 07, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 06, 2020 0.0700 0.1000 0.0700 0.0700 39,000 +0.00(+0.00%)
May 05, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
May 01, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 30, 2020 0.0700 0.0700 0.0650 0.0650 11,119 -0.01(-7.14%)
Apr 28, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 24, 2020 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Apr 23, 2020 0.0550 0.0550 0.0500 0.0500 14,086 +0.01(+11.11%)
Apr 15, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Apr 14, 2020 0.0550 0.0550 0.0550 0.0550 10,180 -0.02(-26.67%)
Apr 06, 2020 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Apr 03, 2020 0.0550 0.0550 0.0550 5 +0.00(+0.00%)
Apr 02, 2020 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Mar 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 26, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 23, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 17, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 12, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 10, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 05, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 26, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 21, 2020 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Feb 20, 2020 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Feb 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 13, 2020 0.0800 0.0900 0.0800 0.0900 6,000 +0.01(+12.50%)
Feb 12, 2020 0.0800 0.0800 0.0800 850 +0.00(+0.00%)
Feb 10, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 07, 2020 0.0700 0.0900 0.0700 0.0900 41,000 +0.03(+50.00%)
Feb 06, 2020 0.0600 0.0600 0.0600 0.0600 1,900 -0.01(-7.69%)
Feb 03, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 31, 2020 0.0600 0.0600 0.0600 0.0600 15,705 +0.00(+9.09%)
Jan 28, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jan 24, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jan 23, 2020 0.0500 0.0600 0.0500 0.0550 30,450 +0.01(+22.22%)
Jan 22, 2020 0.0400 0.0450 0.0400 0.0450 53,250 +0.00(+12.50%)
Jan 21, 2020 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+14.29%)
Jan 20, 2020 0.0400 0.0400 0.0350 0.0350 15,000 -0.00(-12.50%)
Jan 17, 2020 0.0450 0.0450 0.0400 0.0400 194,000 -0.01(-20.00%)
Jan 16, 2020 0.0600 0.0600 0.0500 0.0500 217,000 -0.01(-16.67%)
Jan 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 13, 2020 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+9.09%)
Jan 10, 2020 0.0550 0.0550 0.0550 300 +0.00(+0.00%)
Jan 09, 2020 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Jan 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 06, 2020 0.0500 0.0500 0.0500 769 +0.00(+0.00%)
Jan 03, 2020 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Dec 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 30, 2019 0.0500 0.0500 0.0500 160 +0.00(+0.00%)
Dec 27, 2019 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2019 0.0500 0.0500 0.0500 0.0500 2,850 -0.00(-9.09%)
Dec 18, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 17, 2019 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Dec 12, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 11, 2019 0.0500 0.0550 0.0500 0.0500 49,000 -0.00(-9.09%)
Dec 10, 2019 0.0550 0.0550 0.0550 0.0550 37,200 +0.00(+0.00%)
Dec 09, 2019 0.0600 0.0600 0.0550 0.0550 73,000 -0.00(-8.33%)
Dec 06, 2019 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+0.00%)
Dec 05, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Dec 02, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 29, 2019 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Nov 28, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Nov 27, 2019 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-13.33%)
Nov 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 21, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 19, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 18, 2019 0.0650 0.0700 0.0650 0.0700 8,283 +0.00(+0.00%)
Nov 15, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Nov 14, 2019 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Nov 13, 2019 0.0650 0.0650 0.0650 0.0650 13,100 -0.01(-13.33%)
Nov 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 08, 2019 0.0700 0.0700 0.0700 0.0700 10,448 +0.00(+0.00%)
Nov 07, 2019 0.0700 0.0700 0.0700 57 +0.00(+0.00%)
Oct 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 29, 2019 0.0700 0.0700 0.0700 0.0700 6,898 -0.01(-12.50%)
Oct 28, 2019 0.0800 0.0800 0.0800 32 +0.00(+0.00%)
Oct 22, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Oct 21, 2019 0.0900 0.1000 0.0900 0.1000 6,000 +0.01(+11.11%)
Oct 18, 2019 0.1000 0.1000 0.0900 0.0900 53,000 +0.01(+12.50%)
Oct 17, 2019 0.0800 0.0800 0.0800 0.0800 1,400 +0.00(+0.00%)
Oct 16, 2019 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-11.11%)
Oct 15, 2019 0.0850 0.0900 0.0850 0.0900 43,000 +0.01(+20.00%)
Oct 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 09, 2019 0.0750 0.0750 0.0750 0.0750 2,400 -0.01(-6.25%)
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.