Skip to main content

Aptose Bioscns (NQ: APTO )

1.606 +0.106 (+7.05%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.220 5.420 5.220 5.300 352,666 +0.09(+1.73%)
May 27, 2021 5.270 5.320 5.140 5.210 399,742 -0.10(-1.88%)
May 26, 2021 5.160 5.380 5.130 5.310 365,160 +0.13(+2.51%)
May 25, 2021 5.240 5.330 5.160 5.180 235,738 -0.08(-1.52%)
May 24, 2021 5.420 5.440 5.195 5.260 354,253 -0.14(-2.59%)
May 21, 2021 5.380 5.450 5.225 5.400 333,138 +0.05(+0.93%)
May 20, 2021 5.160 5.400 5.140 5.350 361,831 +0.20(+3.88%)
May 19, 2021 5.200 5.240 5.040 5.150 621,148 -0.09(-1.72%)
May 18, 2021 4.950 5.330 4.930 5.240 814,644 +0.32(+6.50%)
May 17, 2021 4.840 4.955 4.820 4.920 313,455 +0.06(+1.23%)
May 14, 2021 4.680 4.890 4.615 4.860 355,932 +0.24(+5.19%)
May 13, 2021 4.850 4.850 4.525 4.620 626,771 -0.15(-3.14%)
May 12, 2021 4.810 4.880 4.740 4.770 426,627 -0.06(-1.24%)
May 11, 2021 4.560 4.880 4.510 4.830 658,701 +0.08(+1.68%)
May 10, 2021 4.880 4.880 4.705 4.750 627,825 -0.10(-2.06%)
May 07, 2021 4.750 4.980 4.750 4.850 910,194 +0.00(+0.00%)
May 06, 2021 4.890 4.910 4.710 4.850 792,945 -0.07(-1.42%)
May 05, 2021 5.320 5.320 4.900 4.920 2,200,772 -0.57(-10.38%)
May 04, 2021 5.510 5.550 5.300 5.490 1,055,806 -0.09(-1.61%)
May 03, 2021 5.720 5.720 5.520 5.580 826,263 -0.06(-1.06%)
Apr 30, 2021 5.750 5.840 5.530 5.640 909,100 +0.01(+0.18%)
Apr 29, 2021 5.700 5.750 5.490 5.630 1,083,729 +0.17(+3.11%)
Apr 28, 2021 5.160 5.560 5.100 5.460 711,547 +0.30(+5.81%)
Apr 27, 2021 5.320 5.380 5.150 5.160 400,203 -0.12(-2.27%)
Apr 26, 2021 5.100 5.300 5.060 5.280 672,890 +0.16(+3.13%)
Apr 23, 2021 5.070 5.150 4.990 5.120 492,600 +0.08(+1.59%)
Apr 22, 2021 4.840 5.070 4.840 5.040 701,314 +0.18(+3.70%)
Apr 21, 2021 4.780 4.890 4.740 4.860 944,327 +0.05(+1.04%)
Apr 20, 2021 5.030 5.090 4.730 4.810 1,179,454 -0.26(-5.13%)
Apr 19, 2021 5.100 5.180 4.970 5.070 910,030 -0.05(-0.98%)
Apr 16, 2021 5.500 5.500 5.070 5.120 1,299,100 -0.36(-6.57%)
Apr 15, 2021 5.260 5.490 5.240 5.480 1,538,767 +0.27(+5.18%)
Apr 14, 2021 5.080 5.280 5.020 5.210 1,077,633 +0.09(+1.76%)
Apr 13, 2021 5.110 5.140 4.960 5.120 1,023,405 +0.07(+1.39%)
Apr 12, 2021 5.200 5.260 5.010 5.050 954,223 -0.20(-3.81%)
Apr 09, 2021 5.190 5.360 5.090 5.250 1,542,300 +0.08(+1.55%)
Apr 08, 2021 5.600 5.720 5.160 5.170 3,022,577 -0.46(-8.17%)
Apr 07, 2021 5.610 5.860 5.570 5.630 1,077,484 +0.02(+0.36%)
Apr 06, 2021 5.760 5.880 5.580 5.610 1,378,665 -0.19(-3.28%)
Apr 05, 2021 6.050 6.060 5.730 5.800 1,415,661 -0.20(-3.33%)
Apr 01, 2021 6.060 6.090 5.870 6.000 1,431,100 +0.03(+0.50%)
Mar 31, 2021 6.230 6.240 5.830 5.970 2,257,503 -0.25(-4.02%)
Mar 30, 2021 5.800 6.460 5.720 6.220 4,847,101 +0.34(+5.78%)
Mar 29, 2021 5.940 5.950 5.520 5.880 2,535,500 -0.03(-0.51%)
Mar 26, 2021 5.700 6.100 5.640 5.910 4,532,800 +0.03(+0.51%)
Mar 25, 2021 5.650 6.030 5.000 5.880 12,063,919 -0.22(-3.61%)
Mar 24, 2021 5.290 7.200 5.150 6.100 180,516,304 +2.43(+66.21%)
Mar 23, 2021 4.030 4.030 3.650 3.670 5,979,965 -0.23(-5.90%)
Mar 22, 2021 3.940 4.010 3.890 3.900 502,676 +0.00(+0.00%)
Mar 19, 2021 3.840 3.970 3.820 3.900 520,900 +0.09(+2.36%)
Mar 18, 2021 3.940 3.990 3.800 3.810 404,962 -0.13(-3.30%)
Mar 17, 2021 3.850 3.940 3.810 3.940 360,151 +0.05(+1.29%)
Mar 16, 2021 3.910 3.960 3.820 3.890 295,015 +0.00(+0.00%)
Mar 15, 2021 3.980 4.045 3.850 3.890 611,154 -0.06(-1.52%)
Mar 12, 2021 3.910 3.960 3.810 3.950 396,600 +0.01(+0.25%)
Mar 11, 2021 3.820 3.960 3.780 3.940 629,377 +0.22(+5.91%)
Mar 10, 2021 3.830 3.860 3.690 3.720 662,939 -0.04(-1.06%)
Mar 09, 2021 3.550 3.850 3.540 3.760 875,383 +0.26(+7.43%)
Mar 08, 2021 3.780 3.780 3.460 3.500 1,364,729 -0.25(-6.67%)
Mar 05, 2021 3.860 3.880 3.390 3.750 2,171,600 +0.04(+1.08%)
Mar 04, 2021 3.980 4.100 3.610 3.710 2,509,591 -0.23(-5.84%)
Mar 03, 2021 4.050 4.150 3.900 3.940 1,052,885 -0.10(-2.48%)
Mar 02, 2021 4.030 4.140 3.900 4.040 834,049 +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.