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 (%)
May 30, 2008 0.8500 0.8900 0.8500 0.8600 61,500 +0.03(+3.61%)
May 29, 2008 0.8300 0.8500 0.8300 0.8300 44,500 +0.00(+0.00%)
May 28, 2008 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 27, 2008 0.8500 0.8500 0.8200 0.8300 62,300 -0.02(-2.35%)
May 26, 2008 0.7800 0.8500 0.7800 0.8500 30,500 +0.07(+8.97%)
May 23, 2008 0.7900 0.8000 0.7800 0.7800 30,000 -0.01(-1.27%)
May 22, 2008 0.7900 0.8000 0.7500 0.7900 73,000 +0.04(+5.33%)
May 21, 2008 0.7500 0.7600 0.7500 0.7500 118,725 -0.02(-2.60%)
May 20, 2008 0.7700 0.7800 0.7700 0.7700 23,235 -0.02(-2.53%)
May 19, 2008 0.7700 0.7900 0.7700 0.7900 50,630 +0.00(+0.00%)
May 16, 2008 0.7700 0.7900 0.7700 0.7900 50,630 +0.00(+0.00%)
May 15, 2008 0.7900 0.7900 0.7800 0.7900 28,300 -0.01(-1.25%)
May 14, 2008 0.8000 0.8000 0.7800 0.8000 116,722 +0.01(+1.27%)
May 13, 2008 0.7800 0.8000 0.7800 0.7900 94,000 +0.01(+1.28%)
May 12, 2008 0.7800 0.8000 0.7800 0.7800 94,000 -0.02(-2.50%)
May 09, 2008 0.8000 0.8000 0.7300 0.8000 13,611 +0.00(+0.00%)
May 08, 2008 0.8000 0.8000 0.8000 0.8000 44,000 +0.05(+6.67%)
May 07, 2008 0.7500 0.8000 0.7200 0.7500 81,640 +0.00(+0.00%)
May 06, 2008 0.7300 0.7500 0.7000 0.7500 114,875 +0.01(+1.35%)
May 05, 2008 0.8400 0.8900 0.7400 0.7400 95,000 -0.09(-10.84%)
May 02, 2008 0.8500 0.9900 0.8300 0.8300 477,000 -0.01(-1.19%)
May 01, 2008 0.5100 0.9200 0.8400 0.8400 634,400 +0.36(+76.84%)
Apr 30, 2008 0.5500 0.5500 0.4500 0.4750 97,100 -0.06(-10.38%)
Apr 29, 2008 0.4000 0.5400 0.4000 0.5300 394,531 +0.15(+37.66%)
Apr 28, 2008 0.4000 0.4000 0.3850 0.3850 50,500 -0.02(-3.75%)
Apr 25, 2008 0.3800 0.4000 0.3800 0.4000 12,731 +0.02(+5.26%)
Apr 24, 2008 0.3900 0.3900 0.3800 0.3800 24,000 +0.00(+0.00%)
Apr 23, 2008 0.3900 0.4000 0.3800 0.3800 47,500 -0.01(-2.56%)
Apr 22, 2008 0.3900 0.3900 0.3900 0.3900 36,500 +0.00(+0.00%)
Apr 21, 2008 0.3900 0.3900 0.3900 0.3900 15,000 -0.01(-2.50%)
Apr 18, 2008 0.3800 0.4000 0.3800 0.4000 12,000 +0.02(+5.26%)
Apr 17, 2008 0.4000 0.4000 0.3800 0.3800 57,600 -0.01(-2.56%)
Apr 16, 2008 0.3950 0.3950 0.3700 0.3900 98,000 +0.02(+5.41%)
Apr 15, 2008 0.3800 0.3900 0.3550 0.3700 13,500 +0.02(+5.71%)
Apr 14, 2008 0.3500 0.3500 0.3500 0.3500 21,500 -0.01(-2.78%)
Apr 11, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 10, 2008 0.3600 0.3600 0.3600 0.3600 10,000 +0.02(+5.88%)
Apr 09, 2008 0.3400 0.3400 0.3400 0.3400 29,000 -0.01(-2.86%)
Apr 08, 2008 0.3400 0.3500 0.3400 0.3500 35,000 +0.01(+2.94%)
Apr 07, 2008 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 04, 2008 0.3500 0.3500 0.3400 0.3400 21,300 -0.02(-5.56%)
Apr 03, 2008 0.4000 0.4100 0.3600 0.3600 67,000 -0.04(-10.00%)
Apr 02, 2008 0.3800 0.4000 0.4000 0.4000 25,014 +0.05(+12.68%)
Apr 01, 2008 0.3550 0.3550 0.3550 0.3550 45,000 +0.01(+4.41%)
Mar 31, 2008 0.3500 0.3500 0.3400 0.3400 45,500 -0.01(-2.86%)
Mar 28, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 27, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 26, 2008 0.3800 0.3800 0.3500 0.3500 28,500 -0.03(-6.67%)
Mar 25, 2008 0.3750 0.3750 0.3750 0.3750 19,000 +0.01(+1.35%)
Mar 24, 2008 0.3600 0.3700 0.3600 0.3700 43,000 +0.02(+4.23%)
Mar 21, 2008 0.3800 0.3800 0.3550 0.3550 60,000 +0.00(+0.00%)
Mar 20, 2008 0.3800 0.3800 0.3550 0.3550 60,000 +0.00(+0.00%)
Mar 19, 2008 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Mar 18, 2008 0.3550 0.3550 0.3550 0.3550 25,000 -0.03(-6.58%)
Mar 17, 2008 0.3350 0.3900 0.3350 0.3800 23,020 -0.01(-2.56%)
Mar 14, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 13, 2008 0.3900 0.3900 0.3900 0.3900 195 +0.00(+0.00%)
Mar 12, 2008 0.3900 0.3900 0.3900 0.3900 50,000 +0.01(+2.63%)
Mar 11, 2008 0.3900 0.3900 0.3800 0.3800 20,500 -0.02(-5.00%)
Mar 10, 2008 0.4100 0.4100 0.3750 0.4000 12,000 -0.01(-2.44%)
Mar 07, 2008 0.4000 0.4100 0.4000 0.4100 47,500 +0.03(+9.33%)
Mar 06, 2008 0.4000 0.4000 0.3750 0.3750 72,000 -0.01(-1.32%)
Mar 05, 2008 0.4100 0.4100 0.3800 0.3800 4,700 +0.00(+0.00%)
Mar 04, 2008 0.3800 0.3800 0.3800 0.3800 6,000 +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.