Aptose Bioscns (NQ: APTO )

4.390 USD -0.030 (-0.68%)
Official Closing Price Updated: 7:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 4.400 4.480 4.330 4.390 572,254 -0.03(-0.68%)
Jan 21, 2021 4.390 4.430 4.190 4.420 818,880 +0.09(+2.08%)
Jan 20, 2021 4.530 4.580 4.280 4.330 759,091 -0.14(-3.13%)
Jan 19, 2021 4.410 4.640 4.380 4.470 842,268 +0.07(+1.59%)
Jan 15, 2021 4.390 4.520 4.325 4.400 709,000 +0.01(+0.23%)
Jan 14, 2021 4.610 4.650 4.360 4.390 995,700 -0.19(-4.15%)
Jan 13, 2021 4.500 4.620 4.380 4.580 1,513,751 +0.11(+2.46%)
Jan 12, 2021 4.690 4.690 4.430 4.470 1,025,851 -0.21(-4.49%)
Jan 11, 2021 4.530 4.680 4.450 4.680 1,213,765 +0.11(+2.41%)
Jan 08, 2021 4.590 4.695 4.410 4.570 1,230,000 +0.01(+0.22%)
Jan 07, 2021 4.420 4.640 4.410 4.560 834,365 +0.11(+2.47%)
Jan 06, 2021 4.500 4.640 4.380 4.450 982,998 -0.05(-1.11%)
Jan 05, 2021 4.430 4.510 4.330 4.500 986,097 +0.13(+2.97%)
Jan 04, 2021 4.410 4.520 4.250 4.370 894,141 -0.01(-0.23%)
Dec 31, 2020 4.380 4.380 4.380 764,130 +0.12(+2.82%)
Dec 30, 2020 4.100 4.270 4.090 4.260 764,130 +0.15(+3.65%)
Dec 29, 2020 4.190 4.190 3.950 4.110 1,276,735 -0.04(-0.96%)
Dec 28, 2020 4.310 4.330 4.130 4.150 984,191 -0.10(-2.35%)
Dec 24, 2020 4.180 4.380 4.180 4.250 779,100 +0.03(+0.71%)
Dec 23, 2020 4.210 4.300 4.060 4.220 1,151,069 -0.02(-0.47%)
Dec 22, 2020 4.070 4.250 3.970 4.240 1,397,792 +0.21(+5.21%)
Dec 21, 2020 4.100 4.150 3.980 4.030 1,208,220 -0.12(-2.89%)
Dec 18, 2020 4.180 4.235 4.090 4.150 918,900 -0.01(-0.24%)
Dec 17, 2020 4.210 4.260 4.060 4.160 1,005,589 -0.05(-1.19%)
Dec 16, 2020 4.050 4.340 3.990 4.210 1,574,825 +0.16(+3.95%)
Dec 15, 2020 4.070 4.160 3.920 4.050 1,560,765 +0.01(+0.25%)
Dec 14, 2020 4.150 4.180 3.980 4.040 2,097,690 -0.06(-1.46%)
Dec 11, 2020 4.260 4.340 4.000 4.100 2,500,400 -0.16(-3.76%)
Dec 10, 2020 4.290 4.390 4.060 4.260 2,366,830 -0.06(-1.39%)
Dec 09, 2020 4.680 4.770 4.120 4.320 4,900,867 -0.38(-8.09%)
Dec 08, 2020 5.050 5.050 4.540 4.700 4,138,444 -0.39(-7.66%)
Dec 07, 2020 4.510 5.140 3.930 5.090 20,070,251 -1.03(-16.83%)
Dec 04, 2020 6.350 6.490 6.070 6.120 1,555,000 -0.19(-3.01%)
Dec 03, 2020 6.870 6.890 6.260 6.310 1,177,683 -0.45(-6.66%)
Dec 02, 2020 6.950 7.060 6.710 6.760 1,040,093 -0.26(-3.70%)
Dec 01, 2020 6.850 7.270 6.700 7.020 2,064,111 +0.35(+5.25%)
Nov 30, 2020 6.360 6.830 6.350 6.670 2,006,769 +0.39(+6.21%)
Nov 27, 2020 6.220 6.400 6.160 6.280 435,400 +0.15(+2.45%)
Nov 25, 2020 6.190 6.330 6.110 6.130 395,700 -0.09(-1.45%)
Nov 24, 2020 6.210 6.340 6.010 6.220 616,363 -0.06(-0.96%)
Nov 23, 2020 5.930 6.460 5.900 6.280 1,511,426 +0.39(+6.62%)
Nov 20, 2020 6.000 6.060 5.760 5.890 645,600 -0.05(-0.84%)
Nov 19, 2020 5.760 6.150 5.730 5.940 815,648 +0.18(+3.13%)
Nov 18, 2020 5.920 6.070 5.730 5.760 973,529 -0.13(-2.21%)
Nov 17, 2020 5.600 5.940 5.450 5.890 1,000,658 +0.25(+4.43%)
Nov 16, 2020 5.370 5.640 5.280 5.640 780,023 +0.28(+5.22%)
Nov 13, 2020 5.460 5.570 5.150 5.360 2,047,500 -0.10(-1.83%)
Nov 12, 2020 5.400 5.700 5.190 5.460 1,983,296 +0.23(+4.40%)
Nov 11, 2020 4.620 5.240 4.620 5.230 1,940,347 +0.70(+15.45%)
Nov 10, 2020 4.490 4.630 4.400 4.530 913,731 +0.02(+0.44%)
Nov 09, 2020 4.680 4.730 4.480 4.510 815,539 +0.00(+0.11%)
Nov 06, 2020 4.730 4.730 4.470 4.505 667,700 -0.24(-4.96%)
Nov 05, 2020 4.770 4.900 4.600 4.740 479,565 +0.03(+0.64%)
Nov 04, 2020 4.670 4.950 4.630 4.710 723,525 +0.08(+1.73%)
Nov 03, 2020 4.600 4.700 4.490 4.630 652,308 +0.08(+1.76%)
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.