Aptose Bioscns (NQ: APTO )

5.120 USD -0.360 (-6.57%)
Official Closing Price Updated: 5:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.100 180,516,300 +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%)
Mar 01, 2021 3.990 4.080 3.930 4.040 627,548 +0.08(+2.02%)
Feb 26, 2021 3.982 4.047 3.850 3.960 870,200 -0.02(-0.50%)
Feb 25, 2021 4.160 4.190 3.880 3.980 1,353,079 -0.18(-4.33%)
Feb 24, 2021 4.220 4.270 4.050 4.160 850,970 +0.04(+0.97%)
Feb 23, 2021 4.230 4.290 3.940 4.120 1,322,041 -0.18(-4.19%)
Feb 22, 2021 4.430 4.500 4.300 4.300 858,382 -0.01(-0.23%)
Feb 19, 2021 4.630 4.700 4.300 4.310 1,339,700 +0.05(+1.17%)
Feb 18, 2021 4.500 4.510 4.240 4.260 1,031,559 -0.28(-6.17%)
Feb 17, 2021 4.750 4.750 4.440 4.540 629,237 -0.15(-3.20%)
Feb 16, 2021 4.620 4.820 4.620 4.690 976,280 +0.09(+1.96%)
Feb 12, 2021 4.680 4.680 4.535 4.600 393,500 -0.05(-1.08%)
Feb 11, 2021 4.550 4.740 4.550 4.650 662,726 +0.10(+2.20%)
Feb 10, 2021 4.610 4.720 4.440 4.550 889,284 -0.08(-1.73%)
Feb 09, 2021 4.780 4.780 4.450 4.630 1,475,407 -0.06(-1.28%)
Feb 08, 2021 4.540 4.860 4.460 4.690 2,380,455 +0.24(+5.39%)
Feb 05, 2021 4.500 4.540 4.430 4.450 690,700 -0.01(-0.22%)
Feb 04, 2021 4.410 4.520 4.390 4.460 687,922 +0.05(+1.13%)
Feb 03, 2021 4.500 4.570 4.400 4.410 709,897 -0.08(-1.78%)
Feb 02, 2021 4.360 4.570 4.350 4.490 798,192 +0.13(+2.98%)
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.