Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aptose Bioscns (NQ: APTO )

2.280 USD -0.120 (-5.00%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.320 2.340 2.160 2.180 1,379,438 -0.12(-5.22%)
Sep 29, 2021 2.420 2.420 2.260 2.300 1,075,118 -0.11(-4.56%)
Sep 28, 2021 2.480 2.490 2.410 2.410 618,043 -0.09(-3.60%)
Sep 27, 2021 2.490 2.570 2.450 2.500 1,074,274 -0.01(-0.40%)
Sep 24, 2021 2.600 2.630 2.473 2.510 938,104 -0.09(-3.46%)
Sep 23, 2021 2.610 2.630 2.530 2.600 992,542 -0.01(-0.38%)
Sep 22, 2021 2.660 2.670 2.580 2.610 590,447 -0.04(-1.51%)
Sep 21, 2021 2.590 2.670 2.580 2.650 905,958 +0.09(+3.52%)
Sep 20, 2021 2.690 2.690 2.550 2.560 571,536 -0.13(-4.83%)
Sep 17, 2021 2.700 2.740 2.670 2.690 475,943 -0.01(-0.37%)
Sep 16, 2021 2.740 2.740 2.650 2.700 672,473 -0.01(-0.37%)
Sep 15, 2021 2.710 2.775 2.670 2.710 597,010 +0.02(+0.74%)
Sep 14, 2021 2.770 2.770 2.670 2.690 676,888 -0.05(-1.82%)
Sep 13, 2021 2.870 2.940 2.740 2.740 991,826 -0.15(-5.19%)
Sep 10, 2021 2.960 2.960 2.810 2.890 462,949 -0.05(-1.70%)
Sep 09, 2021 2.920 3.000 2.900 2.940 402,693 +0.00(+0.00%)
Sep 08, 2021 2.950 3.030 2.850 2.940 816,532 -0.01(-0.34%)
Sep 07, 2021 2.980 3.030 2.860 2.950 546,267 -0.01(-0.34%)
Sep 03, 2021 3.110 3.110 2.902 2.960 907,531 -0.13(-4.21%)
Sep 02, 2021 2.910 3.125 2.910 3.090 1,296,992 +0.19(+6.55%)
Sep 01, 2021 2.970 2.990 2.880 2.900 578,989 -0.09(-3.01%)
Aug 31, 2021 2.910 3.010 2.880 2.990 868,401 +0.09(+3.10%)
Aug 30, 2021 2.980 3.070 2.845 2.900 1,297,108 -0.06(-2.03%)
Aug 27, 2021 2.980 3.040 2.880 2.960 1,704,858 -0.02(-0.67%)
Aug 26, 2021 2.790 3.050 2.780 2.980 1,532,427 +0.22(+7.97%)
Aug 25, 2021 2.840 2.930 2.700 2.760 1,553,552 -0.10(-3.50%)
Aug 24, 2021 2.700 2.930 2.700 2.860 1,443,083 +0.17(+6.32%)
Aug 23, 2021 2.600 2.700 2.555 2.690 980,124 +0.15(+5.91%)
Aug 20, 2021 2.320 2.640 2.320 2.540 1,241,673 +0.19(+8.09%)
Aug 19, 2021 2.420 2.470 2.340 2.350 872,863 -0.11(-4.47%)
Aug 18, 2021 2.500 2.510 2.450 2.460 500,510 -0.05(-1.99%)
Aug 17, 2021 2.500 2.510 2.430 2.510 468,536 +0.01(+0.40%)
Aug 16, 2021 2.640 2.650 2.495 2.500 640,348 -0.13(-4.94%)
Aug 13, 2021 2.730 2.810 2.610 2.630 734,293 +0.03(+1.15%)
Aug 12, 2021 2.530 2.640 2.520 2.600 695,564 +0.08(+3.17%)
Aug 11, 2021 2.730 2.740 2.510 2.520 1,392,262 -0.17(-6.32%)
Aug 10, 2021 2.780 2.810 2.680 2.690 634,045 -0.09(-3.24%)
Aug 09, 2021 2.870 2.900 2.770 2.780 600,903 -0.07(-2.46%)
Aug 06, 2021 2.650 2.850 2.650 2.850 1,443,024 +0.24(+9.20%)
Aug 05, 2021 2.580 2.735 2.580 2.610 1,134,164 +0.01(+0.38%)
Aug 04, 2021 2.720 2.750 2.590 2.600 815,616 -0.03(-1.14%)
Aug 03, 2021 2.710 2.790 2.630 2.630 1,260,461 -0.03(-1.13%)
Aug 02, 2021 2.690 2.720 2.630 2.660 1,289,502 -0.03(-1.12%)
Jul 30, 2021 2.600 2.780 2.600 2.690 856,138 +0.08(+3.07%)
Jul 29, 2021 2.740 2.740 2.610 2.610 695,595 -0.09(-3.33%)
Jul 28, 2021 2.610 2.755 2.590 2.700 583,735 +0.05(+1.89%)
Jul 27, 2021 2.750 2.750 2.550 2.650 2,651,082 -0.07(-2.57%)
Jul 26, 2021 2.780 2.870 2.710 2.720 824,862 -0.04(-1.45%)
Jul 23, 2021 2.865 2.865 2.710 2.760 744,015 -0.07(-2.47%)
Jul 22, 2021 2.930 2.980 2.820 2.830 626,230 -0.09(-3.08%)
Jul 21, 2021 2.870 2.990 2.861 2.920 799,592 +0.07(+2.46%)
Jul 20, 2021 2.930 2.930 2.812 2.850 673,149 -0.04(-1.38%)
Jul 19, 2021 2.800 2.930 2.750 2.890 978,467 +0.03(+1.05%)
Jul 16, 2021 2.900 2.940 2.790 2.860 930,934 +0.00(+0.00%)
Jul 15, 2021 2.990 3.000 2.770 2.860 3,054,516 -0.12(-4.03%)
Jul 14, 2021 3.030 3.125 2.950 2.980 2,330,667 -0.05(-1.65%)
Jul 13, 2021 3.170 3.230 2.990 3.030 2,201,407 -0.14(-4.42%)
Jul 12, 2021 3.250 3.270 3.160 3.170 844,700 -0.06(-1.86%)
Jul 09, 2021 3.260 3.280 3.170 3.230 1,459,972 +0.00(+0.00%)
Jul 08, 2021 3.280 3.280 3.210 3.230 1,299,091 -0.09(-2.71%)
Jul 07, 2021 3.280 3.365 3.223 3.320 1,016,726 +0.06(+1.84%)
Jul 06, 2021 3.330 3.350 3.250 3.260 816,628 -0.08(-2.40%)
Jul 02, 2021 3.390 3.400 3.278 3.340 798,790 -0.07(-2.05%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.