Skip to main content

Aptose Bioscns (NQ: APTO )

1.860 +0.080 (+4.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.810 1.860 1.780 1.860 61,652 +0.08(+4.49%)
Feb 22, 2024 1.810 1.890 1.770 1.780 113,806 -0.06(-3.26%)
Feb 21, 2024 1.930 1.980 1.840 1.840 55,360 -0.11(-5.64%)
Feb 20, 2024 2.010 2.010 1.870 1.950 89,410 -0.00(-0.10%)
Feb 16, 2024 2.020 2.044 1.875 1.952 87,032 -0.07(-3.50%)
Feb 15, 2024 1.950 2.080 1.950 2.023 64,363 +0.07(+3.73%)
Feb 14, 2024 2.020 2.020 1.850 1.950 130,567 +0.00(+0.00%)
Feb 13, 2024 2.060 2.118 1.940 1.950 118,542 -0.11(-5.34%)
Feb 12, 2024 2.020 2.157 2.020 2.060 63,390 +0.03(+1.48%)
Feb 09, 2024 2.050 2.100 1.980 2.030 100,815 -0.04(-1.93%)
Feb 08, 2024 2.100 2.130 2.009 2.070 46,587 -0.02(-0.96%)
Feb 07, 2024 2.200 2.200 2.050 2.090 91,292 -0.09(-4.13%)
Feb 06, 2024 2.070 2.200 2.050 2.180 106,806 +0.16(+7.92%)
Feb 05, 2024 2.060 2.080 1.940 2.020 150,295 +0.02(+1.00%)
Feb 02, 2024 2.000 2.000 1.920 2.000 47,634 +0.02(+1.01%)
Feb 01, 2024 2.090 2.090 1.940 1.980 92,867 -0.02(-1.00%)
Jan 31, 2024 1.970 2.010 1.940 2.000 71,857 +0.01(+0.50%)
Jan 30, 2024 1.970 2.000 1.890 1.990 94,707 +0.03(+1.53%)
Jan 29, 2024 2.080 2.080 1.810 1.960 89,400 -0.02(-1.01%)
Jan 26, 2024 1.800 2.110 1.692 1.980 822,511 +0.08(+4.21%)
Jan 25, 2024 2.100 2.150 1.870 1.900 130,471 -0.19(-9.09%)
Jan 24, 2024 2.010 2.140 1.920 2.090 82,975 +0.20(+10.88%)
Jan 23, 2024 1.990 2.014 1.880 1.885 108,623 -0.08(-4.31%)
Jan 22, 2024 2.140 2.220 1.950 1.970 142,021 -0.21(-9.63%)
Jan 19, 2024 2.200 2.300 2.140 2.180 51,864 -0.02(-0.91%)
Jan 18, 2024 2.200 2.280 2.180 2.200 48,167 +0.00(+0.00%)
Jan 17, 2024 2.230 2.250 2.180 2.200 62,293 -0.03(-1.35%)
Jan 16, 2024 2.260 2.420 2.190 2.230 97,064 -0.05(-2.19%)
Jan 12, 2024 2.310 2.480 2.250 2.280 34,647 -0.01(-0.44%)
Jan 11, 2024 2.380 2.390 2.280 2.290 27,958 -0.09(-3.78%)
Jan 10, 2024 2.480 2.500 2.340 2.380 28,780 -0.04(-1.65%)
Jan 09, 2024 2.600 2.600 2.420 2.420 76,441 +0.13(+5.68%)
Jan 08, 2024 2.220 2.550 2.200 2.290 67,943 +0.08(+3.62%)
Jan 05, 2024 2.320 2.320 2.180 2.210 60,256 -0.06(-2.64%)
Jan 04, 2024 2.390 2.390 2.270 2.270 48,760 +0.00(+0.00%)
Jan 03, 2024 2.380 2.380 2.250 2.270 62,121 -0.11(-4.62%)
Jan 02, 2024 2.530 2.530 2.360 2.380 41,714 -0.16(-6.30%)
Dec 29, 2023 2.480 2.570 2.430 2.540 72,512 +0.08(+3.04%)
Dec 28, 2023 2.560 2.680 2.400 2.465 90,711 -0.10(-3.71%)
Dec 27, 2023 2.300 2.668 2.300 2.560 135,365 +0.25(+11.06%)
Dec 26, 2023 2.360 2.360 2.280 2.305 95,744 -0.01(-0.65%)
Dec 22, 2023 2.260 2.450 2.260 2.320 194,332 +0.06(+2.65%)
Dec 21, 2023 2.330 2.370 2.260 2.260 94,332 -0.07(-3.00%)
Dec 20, 2023 2.340 2.440 2.310 2.330 79,586 -0.03(-1.27%)
Dec 19, 2023 2.420 2.430 2.270 2.360 49,431 +0.01(+0.43%)
Dec 18, 2023 2.390 2.430 2.320 2.350 87,714 -0.04(-1.67%)
Dec 15, 2023 2.430 2.469 2.350 2.390 53,980 -0.05(-2.05%)
Dec 14, 2023 2.420 2.494 2.340 2.440 58,582 +0.10(+4.27%)
Dec 13, 2023 2.430 2.532 2.310 2.340 52,428 -0.10(-4.10%)
Dec 12, 2023 2.580 2.710 2.390 2.440 53,284 -0.17(-6.51%)
Dec 11, 2023 2.810 2.820 2.560 2.610 69,305 -0.19(-6.79%)
Dec 08, 2023 2.610 2.908 2.590 2.800 91,666 +0.12(+4.48%)
Dec 07, 2023 2.420 2.680 2.420 2.680 50,562 +0.24(+9.62%)
Dec 06, 2023 2.430 2.495 2.380 2.445 58,742 -0.00(-0.14%)
Dec 05, 2023 2.460 2.460 2.335 2.448 40,400 +0.01(+0.34%)
Dec 04, 2023 2.550 2.679 2.370 2.440 90,646 -0.22(-8.27%)
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.