Skip to main content

Aptose Bioscns (NQ: APTO )

0.9100 +0.0300 (+3.41%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.9900 1.039 0.9199 0.9660 108,378 -0.01(-0.92%)
May 31, 2024 1.060 1.100 0.9750 0.9750 244,969 -0.18(-15.95%)
May 30, 2024 1.130 1.170 1.090 1.160 64,137 +0.02(+1.75%)
May 29, 2024 1.160 1.160 1.101 1.140 36,893 -0.00(-0.37%)
May 28, 2024 1.110 1.188 1.110 1.144 46,900 +0.03(+3.08%)
May 24, 2024 1.080 1.130 1.080 1.110 30,330 +0.03(+2.78%)
May 23, 2024 1.160 1.160 1.060 1.080 62,127 -0.05(-4.42%)
May 22, 2024 1.150 1.160 1.100 1.130 62,944 -0.02(-1.74%)
May 21, 2024 1.170 1.170 1.110 1.150 62,438 +0.00(+0.00%)
May 20, 2024 1.180 1.200 1.140 1.150 36,191 -0.03(-2.54%)
May 17, 2024 1.210 1.210 1.150 1.180 108,807 -0.01(-0.84%)
May 16, 2024 1.200 1.208 1.180 1.190 27,956 +0.01(+0.84%)
May 15, 2024 1.220 1.247 1.180 1.180 42,831 -0.05(-4.06%)
May 14, 2024 1.230 1.244 1.170 1.230 85,504 +0.05(+4.24%)
May 13, 2024 1.190 1.250 1.170 1.180 146,534 -0.05(-4.07%)
May 10, 2024 1.240 1.260 1.220 1.230 16,630 +0.00(+0.00%)
May 09, 2024 1.230 1.240 1.214 1.230 17,891 +0.00(+0.00%)
May 08, 2024 1.250 1.270 1.180 1.230 25,043 +0.00(+0.00%)
May 07, 2024 1.230 1.250 1.220 1.230 36,117 +0.02(+1.65%)
May 06, 2024 1.210 1.240 1.200 1.210 92,162 +0.01(+0.83%)
May 03, 2024 1.190 1.230 1.190 1.200 30,913 +0.01(+0.84%)
May 02, 2024 1.190 1.212 1.190 1.190 32,312 -0.02(-1.65%)
May 01, 2024 1.230 1.230 1.190 1.210 35,088 +0.01(+0.83%)
Apr 30, 2024 1.200 1.240 1.200 1.200 38,504 -0.03(-2.44%)
Apr 29, 2024 1.240 1.250 1.180 1.230 52,101 +0.01(+0.82%)
Apr 26, 2024 1.210 1.270 1.160 1.220 104,878 +0.06(+5.17%)
Apr 25, 2024 1.190 1.235 1.150 1.160 47,102 -0.06(-4.92%)
Apr 24, 2024 1.260 1.260 1.200 1.220 56,226 -0.01(-0.81%)
Apr 23, 2024 1.230 1.278 1.200 1.230 72,360 +0.00(+0.00%)
Apr 22, 2024 1.230 1.260 1.210 1.230 12,898 -0.00(-0.08%)
Apr 19, 2024 1.240 1.285 1.230 1.231 36,438 -0.04(-3.07%)
Apr 18, 2024 1.250 1.290 1.250 1.270 34,180 +0.01(+0.79%)
Apr 17, 2024 1.270 1.340 1.258 1.260 31,324 -0.01(-0.79%)
Apr 16, 2024 1.290 1.320 1.200 1.270 45,647 -0.03(-2.31%)
Apr 15, 2024 1.390 1.400 1.290 1.300 65,087 -0.06(-4.41%)
Apr 12, 2024 1.390 1.440 1.340 1.360 35,185 -0.02(-1.45%)
Apr 11, 2024 1.400 1.430 1.370 1.380 51,284 +0.00(+0.00%)
Apr 10, 2024 1.390 1.476 1.380 1.380 53,934 -0.03(-2.13%)
Apr 09, 2024 1.480 1.490 1.400 1.410 179,377 -0.06(-4.08%)
Apr 08, 2024 1.450 1.520 1.380 1.470 113,186 +0.09(+6.52%)
Apr 05, 2024 1.410 1.470 1.380 1.380 56,092 -0.05(-3.50%)
Apr 04, 2024 1.470 1.560 1.390 1.430 134,593 -0.01(-0.69%)
Apr 03, 2024 1.570 1.580 1.440 1.440 113,290 -0.14(-8.86%)
Apr 02, 2024 1.650 1.670 1.510 1.580 102,657 -0.02(-1.25%)
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.