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 )

1.205 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.410 1.480 1.345 1.350 935,910 -0.06(-4.26%)
Dec 30, 2021 1.380 1.500 1.360 1.410 1,037,046 +0.06(+4.44%)
Dec 29, 2021 1.380 1.450 1.300 1.350 855,584 -0.02(-1.46%)
Dec 28, 2021 1.430 1.440 1.350 1.370 709,257 -0.06(-4.20%)
Dec 27, 2021 1.440 1.470 1.430 1.430 1,041,648 -0.04(-2.72%)
Dec 23, 2021 1.490 1.500 1.445 1.470 1,004,450 +0.00(+0.00%)
Dec 22, 2021 1.490 1.500 1.430 1.470 1,102,907 -0.03(-2.00%)
Dec 21, 2021 1.470 1.540 1.460 1.500 1,367,450 +0.11(+7.91%)
Dec 20, 2021 1.380 1.460 1.330 1.390 1,780,490 -0.11(-7.33%)
Dec 17, 2021 1.450 1.577 1.385 1.500 3,343,553 +0.03(+2.04%)
Dec 16, 2021 1.220 1.580 1.190 1.470 8,412,981 +0.28(+23.53%)
Dec 15, 2021 1.110 1.270 1.085 1.190 5,767,625 +0.08(+7.21%)
Dec 14, 2021 1.350 1.400 1.080 1.110 9,787,971 -0.84(-43.08%)
Dec 13, 2021 1.950 1.997 1.870 1.950 1,922,445 -0.04(-2.01%)
Dec 10, 2021 2.080 2.090 1.980 1.990 945,866 -0.02(-1.00%)
Dec 09, 2021 2.080 2.135 2.000 2.010 510,461 -0.08(-3.83%)
Dec 08, 2021 2.080 2.150 2.060 2.090 428,953 +0.01(+0.48%)
Dec 07, 2021 2.080 2.162 2.060 2.080 709,428 +0.05(+2.46%)
Dec 06, 2021 2.000 2.090 1.955 2.030 564,929 +0.03(+1.50%)
Dec 03, 2021 2.100 2.110 1.970 2.000 742,443 -0.09(-4.31%)
Dec 02, 2021 2.100 2.160 2.065 2.090 1,028,005 +0.02(+0.97%)
Dec 01, 2021 2.220 2.280 2.050 2.070 812,995 -0.13(-5.91%)
Nov 30, 2021 2.190 2.290 2.190 2.200 1,532,069 +0.02(+0.92%)
Nov 29, 2021 2.270 2.280 2.175 2.180 1,383,302 -0.10(-4.39%)
Nov 26, 2021 2.320 2.400 2.240 2.280 714,598 -0.12(-5.00%)
Nov 24, 2021 2.440 2.495 2.365 2.400 794,828 -0.05(-2.04%)
Nov 23, 2021 2.440 2.490 2.340 2.450 436,292 +0.03(+1.24%)
Nov 22, 2021 2.570 2.590 2.400 2.420 751,810 -0.09(-3.59%)
Nov 19, 2021 2.490 2.560 2.450 2.510 450,089 +0.05(+2.03%)
Nov 18, 2021 2.640 2.530 2.460 2.460 643,928 -0.16(-6.11%)
Nov 17, 2021 2.780 2.780 2.510 2.620 1,150,517 -0.14(-5.07%)
Nov 16, 2021 2.590 2.770 2.522 2.760 1,223,466 +0.18(+6.98%)
Nov 15, 2021 2.640 2.640 2.530 2.580 964,513 -0.06(-2.27%)
Nov 12, 2021 2.580 2.760 2.551 2.640 2,033,880 +0.24(+10.00%)
Nov 11, 2021 2.400 2.450 2.360 2.400 517,544 +0.01(+0.42%)
Nov 10, 2021 2.440 2.390 640,046 -0.05(-2.05%)
Nov 09, 2021 2.440 2.510 2.350 2.440 740,454 +0.00(+0.00%)
Nov 08, 2021 2.470 2.530 2.420 2.440 884,979 +0.00(+0.00%)
Nov 05, 2021 2.480 2.510 2.370 2.440 896,888 -0.04(-1.61%)
Nov 04, 2021 2.490 2.500 2.310 2.480 1,387,355 +0.00(+0.00%)
Nov 03, 2021 2.400 2.510 2.360 2.480 1,140,515 +0.10(+4.20%)
Nov 02, 2021 2.160 2.390 2.150 2.380 1,084,622 +0.18(+8.18%)
Nov 01, 2021 2.080 2.240 2.160 2.200 932,320 +0.15(+7.32%)
Oct 29, 2021 2.170 2.170 2.040 2.050 921,763 -0.11(-5.09%)
Oct 28, 2021 2.040 2.175 2.030 2.160 1,415,904 +0.12(+5.88%)
Oct 27, 2021 2.140 2.150 2.020 2.040 1,110,570 -0.05(-2.39%)
Oct 26, 2021 2.160 2.090 2,330,720 -0.05(-2.34%)
Oct 25, 2021 2.180 2.310 2.120 2.140 1,464,960 -0.05(-2.28%)
Oct 22, 2021 2.190 2.210 2.140 2.190 413,179 -0.04(-1.79%)
Oct 21, 2021 2.120 2.260 2.110 2.230 574,581 +0.11(+5.19%)
Oct 20, 2021 2.170 2.220 2.120 2.120 2,414,948 -0.06(-2.75%)
Oct 19, 2021 2.250 2.300 2.140 2.180 1,522,234 -0.08(-3.54%)
Oct 18, 2021 2.300 2.300 2.150 2.260 641,570 -0.04(-1.74%)
Oct 15, 2021 2.310 2.380 2.280 2.300 639,096 -0.01(-0.43%)
Oct 14, 2021 2.280 2.310 2.252 2.310 398,290 +0.03(+1.32%)
Oct 13, 2021 2.190 2.290 2.170 2.280 593,966 +0.09(+4.11%)
Oct 12, 2021 2.210 2.240 2.108 2.190 746,488 -0.02(-0.90%)
Oct 11, 2021 2.180 2.230 2.164 2.210 158,142 +0.04(+1.84%)
Oct 08, 2021 2.220 2.220 2.170 2.170 368,208 -0.04(-1.81%)
Oct 07, 2021 2.280 2.330 2.200 2.210 318,500 -0.02(-0.90%)
Oct 06, 2021 2.200 2.340 2.171 2.230 593,287 +0.00(+0.00%)
Oct 05, 2021 2.240 2.269 2.180 2.230 278,910 +0.00(+0.00%)
Oct 04, 2021 2.350 2.360 2.200 2.230 653,206 -0.13(-5.51%)
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.