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 31, 2018 2.000 2.240 1.930 2.170 221,252 +0.17(+8.50%)
Oct 30, 2018 1.990 2.060 1.950 2.000 132,629 +0.00(+0.00%)
Oct 29, 2018 2.060 2.150 1.940 2.000 155,174 -0.04(-1.96%)
Oct 26, 2018 2.000 2.050 1.910 2.040 154,200 +0.01(+0.49%)
Oct 25, 2018 2.040 2.130 2.020 2.030 96,984 -0.04(-1.93%)
Oct 24, 2018 2.120 2.220 2.050 2.070 160,363 -0.05(-2.36%)
Oct 23, 2018 2.090 2.240 1.970 2.120 266,233 -0.02(-0.93%)
Oct 22, 2018 2.200 2.210 2.030 2.140 154,627 -0.06(-2.73%)
Oct 19, 2018 2.300 2.420 2.180 2.200 178,800 -0.08(-3.51%)
Oct 18, 2018 2.300 2.374 2.260 2.280 59,126 -0.04(-1.72%)
Oct 17, 2018 2.480 2.490 2.269 2.320 144,124 -0.17(-6.83%)
Oct 16, 2018 2.440 2.610 2.370 2.490 268,995 +0.12(+5.06%)
Oct 15, 2018 2.150 2.500 2.150 2.370 219,602 +0.19(+8.72%)
Oct 12, 2018 2.130 2.200 2.050 2.180 188,200 +0.09(+4.31%)
Oct 11, 2018 2.140 2.210 1.990 2.090 223,419 -0.05(-2.34%)
Oct 10, 2018 2.080 2.280 2.000 2.140 474,524 +0.24(+12.63%)
Oct 09, 2018 2.050 2.120 1.810 1.900 2,961,655 -0.19(-9.09%)
Oct 08, 2018 2.390 2.390 2.046 2.090 375,979 -0.33(-13.64%)
Oct 05, 2018 2.460 2.460 2.250 2.420 130,600 -0.04(-1.63%)
Oct 04, 2018 2.610 2.640 2.370 2.460 149,680 -0.15(-5.75%)
Oct 03, 2018 2.430 2.630 2.400 2.610 118,400 +0.19(+7.85%)
Oct 02, 2018 2.410 2.440 2.260 2.420 203,588 +0.01(+0.41%)
Oct 01, 2018 2.590 2.640 2.390 2.410 308,193 -0.19(-7.31%)
Sep 28, 2018 2.710 2.710 2.550 2.600 87,400 -0.12(-4.41%)
Sep 27, 2018 2.680 2.740 2.660 2.720 141,487 +0.06(+2.26%)
Sep 26, 2018 2.650 2.680 2.610 2.660 87,620 -0.01(-0.37%)
Sep 25, 2018 2.650 2.690 2.630 2.670 92,641 +0.02(+0.75%)
Sep 24, 2018 2.580 2.680 2.580 2.650 43,713 +0.05(+1.92%)
Sep 21, 2018 2.600 2.630 2.560 2.600 121,400 +0.01(+0.39%)
Sep 20, 2018 2.730 2.730 2.551 2.590 126,417 -0.12(-4.43%)
Sep 19, 2018 2.570 2.720 2.570 2.710 99,690 +0.14(+5.45%)
Sep 18, 2018 2.610 2.640 2.520 2.570 268,603 -0.10(-3.75%)
Sep 17, 2018 2.710 2.710 2.630 2.670 187,807 -0.06(-2.02%)
Sep 14, 2018 2.750 2.800 2.680 2.725 167,600 -0.04(-1.62%)
Sep 13, 2018 2.900 2.945 2.720 2.770 178,404 -0.10(-3.48%)
Sep 12, 2018 3.000 3.000 2.850 2.870 64,400 -0.10(-3.37%)
Sep 11, 2018 3.000 3.030 2.965 2.970 112,911 -0.04(-1.33%)
Sep 10, 2018 3.060 3.200 2.990 3.010 260,783 -0.04(-1.31%)
Sep 07, 2018 3.000 3.100 2.860 3.050 172,800 +0.01(+0.33%)
Sep 06, 2018 2.980 3.073 2.980 3.040 105,922 +0.07(+2.36%)
Sep 05, 2018 2.950 3.100 2.940 2.970 264,715 -0.03(-1.00%)
Sep 04, 2018 2.940 3.020 2.820 3.000 174,043 +0.07(+2.39%)
Aug 31, 2018 2.930 2.930 2.930 0 +0.07(+2.45%)
Aug 30, 2018 2.730 2.900 2.710 2.860 180,968 +0.09(+3.25%)
Aug 29, 2018 2.780 2.830 2.730 2.770 104,261 -0.01(-0.36%)
Aug 28, 2018 2.850 2.890 2.780 2.780 88,882 -0.09(-3.14%)
Aug 27, 2018 2.900 3.000 2.860 2.870 151,254 -0.02(-0.69%)
Aug 24, 2018 2.900 2.900 2.810 2.890 141,200 +0.00(+0.00%)
Aug 23, 2018 2.850 2.890 2.710 2.890 307,920 +0.01(+0.35%)
Aug 22, 2018 2.800 2.971 2.800 2.880 160,586 -0.01(-0.35%)
Aug 21, 2018 2.900 2.930 2.750 2.890 162,499 +0.03(+1.05%)
Aug 20, 2018 3.000 3.000 2.820 2.860 198,928 -0.14(-4.67%)
Aug 17, 2018 2.880 3.050 2.875 3.000 153,500 +0.10(+3.45%)
Aug 16, 2018 2.900 2.990 2.880 2.900 44,861 -0.02(-0.68%)
Aug 15, 2018 3.110 3.130 2.910 2.920 94,812 -0.22(-7.01%)
Aug 14, 2018 3.010 3.170 2.960 3.140 103,812 +0.13(+4.32%)
Aug 13, 2018 3.010 3.060 2.800 3.010 94,216 -0.01(-0.33%)
Aug 10, 2018 3.030 3.150 3.000 3.020 168,600 -0.03(-0.98%)
Aug 09, 2018 2.770 3.120 2.750 3.050 236,478 +0.26(+9.32%)
Aug 08, 2018 2.690 2.800 2.610 2.790 382,867 +0.04(+1.45%)
Aug 07, 2018 2.830 2.830 2.600 2.750 240,853 -0.05(-1.79%)
Aug 06, 2018 2.740 2.870 2.686 2.800 105,566 +0.06(+2.19%)
Aug 03, 2018 2.860 2.920 2.740 2.740 133,900 -0.12(-4.20%)
Aug 02, 2018 2.940 3.040 2.760 2.860 272,601 -0.06(-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.