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 )

1.240 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.130 7.430 7.060 7.380 299,400 +0.27(+3.80%)
May 28, 2020 7.500 7.580 7.060 7.110 365,828 -0.39(-5.20%)
May 27, 2020 7.500 7.630 6.970 7.500 733,346 +0.00(+0.00%)
May 26, 2020 7.700 7.890 7.500 7.500 430,451 -0.12(-1.57%)
May 22, 2020 7.840 7.910 7.507 7.620 369,900 -0.23(-2.93%)
May 21, 2020 7.860 7.920 7.400 7.850 408,690 +0.02(+0.26%)
May 20, 2020 7.680 8.070 7.560 7.830 425,869 +0.18(+2.35%)
May 19, 2020 8.000 8.100 7.610 7.650 453,507 -0.25(-3.16%)
May 18, 2020 8.070 8.480 7.840 7.900 759,716 +0.03(+0.38%)
May 15, 2020 7.670 8.330 7.650 7.870 1,052,000 +0.19(+2.47%)
May 14, 2020 7.610 7.930 7.380 7.680 653,736 -0.02(-0.26%)
May 13, 2020 8.410 8.650 7.510 7.700 1,262,970 -0.71(-8.44%)
May 12, 2020 8.530 9.000 8.320 8.410 1,349,006 -0.02(-0.24%)
May 11, 2020 7.710 8.550 7.650 8.430 1,012,511 +0.69(+8.91%)
May 08, 2020 7.880 8.000 7.670 7.740 625,200 -0.06(-0.77%)
May 07, 2020 7.400 7.930 7.350 7.800 985,684 +0.41(+5.55%)
May 06, 2020 6.980 7.450 6.700 7.390 1,139,066 +0.28(+3.94%)
May 05, 2020 6.900 7.270 6.830 7.110 784,171 +0.29(+4.25%)
May 04, 2020 6.850 6.890 6.500 6.820 749,367 +0.01(+0.15%)
May 01, 2020 6.840 6.900 6.460 6.810 1,139,200 -0.10(-1.45%)
Apr 30, 2020 7.340 7.430 6.800 6.910 1,193,916 -0.45(-6.11%)
Apr 29, 2020 7.380 7.780 7.200 7.360 1,057,018 -0.02(-0.27%)
Apr 28, 2020 7.500 7.500 7.170 7.380 934,964 +0.04(+0.54%)
Apr 27, 2020 8.300 8.300 6.700 7.340 2,653,482 -0.88(-10.71%)
Apr 24, 2020 8.250 8.650 8.084 8.220 1,029,600 +0.09(+1.11%)
Apr 23, 2020 8.100 8.340 7.910 8.130 630,399 +0.14(+1.75%)
Apr 22, 2020 8.090 8.280 7.950 7.990 687,729 +0.08(+1.01%)
Apr 21, 2020 8.300 8.550 7.620 7.910 831,917 -0.42(-5.04%)
Apr 20, 2020 7.980 8.570 7.850 8.330 1,034,228 +0.34(+4.26%)
Apr 17, 2020 8.080 8.200 7.930 7.990 708,600 +0.11(+1.40%)
Apr 16, 2020 8.040 8.690 7.530 7.880 1,379,909 +0.05(+0.64%)
Apr 15, 2020 6.930 8.000 6.810 7.830 1,555,991 +0.73(+10.28%)
Apr 14, 2020 6.950 7.500 6.860 7.100 1,103,578 +0.35(+5.19%)
Apr 13, 2020 6.130 7.050 6.130 6.750 1,234,382 +0.47(+7.48%)
Apr 09, 2020 6.350 6.560 6.110 6.280 459,500 +0.05(+0.80%)
Apr 08, 2020 6.270 6.360 6.050 6.230 601,989 +0.07(+1.14%)
Apr 07, 2020 6.150 6.480 6.030 6.160 497,163 +0.10(+1.65%)
Apr 06, 2020 6.000 6.150 5.780 6.060 659,698 +0.26(+4.48%)
Apr 03, 2020 5.710 5.940 5.570 5.800 457,000 +0.05(+0.87%)
Apr 02, 2020 5.880 6.010 5.540 5.750 578,494 -0.19(-3.20%)
Apr 01, 2020 5.830 6.070 5.600 5.940 586,307 +0.00(+0.00%)
Mar 31, 2020 6.190 6.470 5.830 5.940 498,468 -0.22(-3.57%)
Mar 30, 2020 5.990 6.330 5.870 6.160 551,977 +0.17(+2.84%)
Mar 27, 2020 5.910 6.141 5.660 5.990 713,100 -0.17(-2.76%)
Mar 26, 2020 6.060 6.430 5.920 6.160 826,701 +0.12(+1.99%)
Mar 25, 2020 5.710 6.300 5.710 6.040 1,056,473 +0.37(+6.53%)
Mar 24, 2020 5.510 6.010 5.500 5.670 1,123,656 +0.40(+7.59%)
Mar 23, 2020 5.250 5.350 4.920 5.270 695,597 +0.06(+1.15%)
Mar 20, 2020 5.190 5.520 4.960 5.210 1,128,800 +0.05(+0.97%)
Mar 19, 2020 4.710 5.250 4.520 5.160 941,680 +0.35(+7.28%)
Mar 18, 2020 4.690 5.000 4.385 4.810 971,323 -0.29(-5.69%)
Mar 17, 2020 4.740 5.250 4.270 5.100 1,406,417 +0.36(+7.59%)
Mar 16, 2020 4.470 5.310 4.300 4.740 1,097,153 -0.51(-9.71%)
Mar 13, 2020 5.350 5.350 4.300 5.250 1,416,500 +0.51(+10.76%)
Mar 12, 2020 4.850 5.570 4.510 4.740 1,597,676 -1.10(-18.84%)
Mar 11, 2020 7.000 7.000 5.700 5.840 1,878,905 -1.24(-17.51%)
Mar 10, 2020 7.550 7.740 6.660 7.080 982,799 -0.24(-3.28%)
Mar 09, 2020 7.420 7.540 7.100 7.320 906,606 -0.78(-9.63%)
Mar 06, 2020 7.710 8.100 7.710 8.100 691,300 +0.05(+0.62%)
Mar 05, 2020 8.330 8.560 7.880 8.050 1,006,726 -0.50(-5.85%)
Mar 04, 2020 8.270 8.750 8.040 8.550 562,642 +0.49(+6.08%)
Mar 03, 2020 8.320 8.380 7.810 8.060 627,113 -0.19(-2.30%)
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.