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 (%)
Oct 30, 2015 5.050 6.000 5.050 5.720 61,209 +0.40(+7.52%)
Oct 29, 2015 5.490 5.560 5.320 5.320 57,052 -0.09(-1.66%)
Oct 28, 2015 5.050 5.450 5.050 5.410 20,970 +0.41(+8.20%)
Oct 27, 2015 4.660 5.130 4.250 5.000 58,649 +0.39(+8.46%)
Oct 26, 2015 4.170 4.890 4.170 4.610 49,374 +0.46(+11.08%)
Oct 23, 2015 3.950 4.230 3.850 4.150 48,525 +0.29(+7.51%)
Oct 22, 2015 3.940 3.970 3.720 3.860 11,568 +0.01(+0.26%)
Oct 21, 2015 3.956 3.956 3.700 3.850 11,777 -0.13(-3.27%)
Oct 20, 2015 4.030 4.079 3.680 3.980 10,692 -0.01(-0.25%)
Oct 19, 2015 4.070 4.100 3.810 3.990 10,900 -0.15(-3.62%)
Oct 16, 2015 4.130 4.140 4.100 4.140 576 +0.04(+0.98%)
Oct 15, 2015 4.150 4.180 4.060 4.100 7,590 -0.01(-0.24%)
Oct 14, 2015 4.170 4.170 3.990 4.110 10,974 -0.06(-1.44%)
Oct 13, 2015 4.000 4.230 3.935 4.170 36,154 +0.17(+4.25%)
Oct 12, 2015 4.180 4.180 3.980 4.000 6,158 -0.14(-3.38%)
Oct 09, 2015 4.110 4.174 4.100 4.140 3,506 +0.03(+0.73%)
Oct 08, 2015 4.100 4.130 4.060 4.110 10,055 +0.01(+0.24%)
Oct 07, 2015 4.144 4.150 3.930 4.100 11,558 -0.08(-1.84%)
Oct 06, 2015 4.180 4.180 4.010 4.177 3,546 -0.02(-0.55%)
Oct 05, 2015 4.290 4.360 4.120 4.200 9,891 -0.08(-1.87%)
Oct 02, 2015 4.250 4.340 4.140 4.280 8,733 -0.10(-2.28%)
Oct 01, 2015 4.290 4.420 4.290 4.380 18,312 +0.07(+1.62%)
Sep 30, 2015 4.320 4.600 4.270 4.310 39,984 +0.00(+0.00%)
Sep 29, 2015 4.500 4.630 4.200 4.310 9,062 -0.18(-4.01%)
Sep 28, 2015 4.910 4.980 4.440 4.490 10,119 -0.51(-10.20%)
Sep 25, 2015 4.920 5.240 4.920 5.000 12,469 -0.13(-2.53%)
Sep 24, 2015 5.046 5.130 4.843 5.130 9,461 -0.02(-0.39%)
Sep 23, 2015 5.020 5.200 5.020 5.150 6,072 -0.02(-0.39%)
Sep 22, 2015 5.200 5.210 5.020 5.170 5,549 -0.11(-2.08%)
Sep 21, 2015 5.281 5.350 5.230 5.280 11,826 -0.08(-1.49%)
Sep 18, 2015 5.430 5.430 5.220 5.360 4,739 -0.06(-1.11%)
Sep 17, 2015 5.330 5.430 5.330 5.420 5,190 +0.13(+2.46%)
Sep 16, 2015 5.120 5.470 5.045 5.290 40,604 +0.20(+3.93%)
Sep 15, 2015 4.910 5.092 4.870 5.090 24,338 +0.12(+2.41%)
Sep 14, 2015 5.180 5.330 4.890 4.970 8,244 -0.08(-1.58%)
Sep 11, 2015 4.890 5.300 4.880 5.050 4,033 -0.02(-0.39%)
Sep 10, 2015 5.100 5.330 4.800 5.070 16,322 -0.01(-0.20%)
Sep 09, 2015 5.122 5.200 5.080 5.080 3,746 -0.19(-3.61%)
Sep 08, 2015 5.250 5.290 5.100 5.270 6,998 +0.07(+1.35%)
Sep 04, 2015 5.230 5.200 5.200 5.200 12,900 -0.05(-0.95%)
Sep 03, 2015 5.380 5.380 5.210 5.250 5,352 -0.15(-2.78%)
Sep 02, 2015 5.270 5.437 5.180 5.400 12,705 +0.12(+2.37%)
Sep 01, 2015 5.300 5.300 5.130 5.275 1,280 -0.12(-2.31%)
Aug 31, 2015 5.360 5.490 5.032 5.400 9,190 +0.12(+2.27%)
Aug 28, 2015 5.080 5.330 4.840 5.280 60,325 +0.28(+5.60%)
Aug 27, 2015 4.960 5.150 4.940 5.000 22,625 +0.03(+0.60%)
Aug 26, 2015 4.840 5.030 4.680 4.970 11,070 +0.23(+4.85%)
Aug 25, 2015 4.750 4.750 4.480 4.740 3,084 +0.06(+1.27%)
Aug 24, 2015 4.500 4.820 4.500 4.681 7,791 -0.42(-8.22%)
Aug 21, 2015 4.870 5.170 4.540 5.100 11,066 +0.17(+3.45%)
Aug 20, 2015 5.180 5.180 4.850 4.930 7,095 -0.17(-3.33%)
Aug 19, 2015 5.040 5.139 4.930 5.100 1,863 +0.00(+0.00%)
Aug 18, 2015 4.980 5.180 4.890 5.100 22,138 +0.07(+1.39%)
Aug 17, 2015 5.100 5.180 5.010 5.030 2,629 -0.17(-3.27%)
Aug 14, 2015 5.400 5.400 5.044 5.200 3,695 -0.21(-3.88%)
Aug 13, 2015 5.350 5.555 5.300 5.410 11,676 +0.08(+1.50%)
Aug 12, 2015 5.260 5.560 4.820 5.330 56,888 -0.09(-1.66%)
Aug 11, 2015 5.550 5.550 5.230 5.420 9,684 -0.13(-2.34%)
Aug 10, 2015 5.650 5.710 5.392 5.550 46,584 -0.10(-1.77%)
Aug 07, 2015 5.510 5.650 5.120 5.650 93,055 +0.15(+2.73%)
Aug 06, 2015 5.100 5.720 4.900 5.500 22,392 +0.38(+7.42%)
Aug 05, 2015 4.900 5.120 4.300 5.120 24,929 +0.64(+14.34%)
Aug 04, 2015 4.520 4.520 4.343 4.478 2,636 -0.03(-0.72%)
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.