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 )

2.065 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.230 6.240 5.830 5.970 2,257,503 -0.25(-4.02%)
Mar 30, 2021 5.800 6.460 5.720 6.220 4,847,101 +0.34(+5.78%)
Mar 29, 2021 5.940 5.950 5.520 5.880 2,535,500 -0.03(-0.51%)
Mar 26, 2021 5.700 6.100 5.640 5.910 4,532,800 +0.03(+0.51%)
Mar 25, 2021 5.650 6.030 5.000 5.880 12,063,919 -0.22(-3.61%)
Mar 24, 2021 5.290 7.200 5.150 6.100 180,516,300 +2.43(+66.21%)
Mar 23, 2021 4.030 4.030 3.650 3.670 5,979,965 -0.23(-5.90%)
Mar 22, 2021 3.940 4.010 3.890 3.900 502,676 +0.00(+0.00%)
Mar 19, 2021 3.840 3.970 3.820 3.900 520,900 +0.09(+2.36%)
Mar 18, 2021 3.940 3.990 3.800 3.810 404,962 -0.13(-3.30%)
Mar 17, 2021 3.850 3.940 3.810 3.940 360,151 +0.05(+1.29%)
Mar 16, 2021 3.910 3.960 3.820 3.890 295,015 +0.00(+0.00%)
Mar 15, 2021 3.980 4.045 3.850 3.890 611,154 -0.06(-1.52%)
Mar 12, 2021 3.910 3.960 3.810 3.950 396,600 +0.01(+0.25%)
Mar 11, 2021 3.820 3.960 3.780 3.940 629,377 +0.22(+5.91%)
Mar 10, 2021 3.830 3.860 3.690 3.720 662,939 -0.04(-1.06%)
Mar 09, 2021 3.550 3.850 3.540 3.760 875,383 +0.26(+7.43%)
Mar 08, 2021 3.780 3.780 3.460 3.500 1,364,729 -0.25(-6.67%)
Mar 05, 2021 3.860 3.880 3.390 3.750 2,171,600 +0.04(+1.08%)
Mar 04, 2021 3.980 4.100 3.610 3.710 2,509,591 -0.23(-5.84%)
Mar 03, 2021 4.050 4.150 3.900 3.940 1,052,885 -0.10(-2.48%)
Mar 02, 2021 4.030 4.140 3.900 4.040 834,049 +0.00(+0.00%)
Mar 01, 2021 3.990 4.080 3.930 4.040 627,548 +0.08(+2.02%)
Feb 26, 2021 3.982 4.047 3.850 3.960 870,200 -0.02(-0.50%)
Feb 25, 2021 4.160 4.190 3.880 3.980 1,353,079 -0.18(-4.33%)
Feb 24, 2021 4.220 4.270 4.050 4.160 850,970 +0.04(+0.97%)
Feb 23, 2021 4.230 4.290 3.940 4.120 1,322,041 -0.18(-4.19%)
Feb 22, 2021 4.430 4.500 4.300 4.300 858,382 -0.01(-0.23%)
Feb 19, 2021 4.630 4.700 4.300 4.310 1,339,700 +0.05(+1.17%)
Feb 18, 2021 4.500 4.510 4.240 4.260 1,031,559 -0.28(-6.17%)
Feb 17, 2021 4.750 4.750 4.440 4.540 629,237 -0.15(-3.20%)
Feb 16, 2021 4.620 4.820 4.620 4.690 976,280 +0.09(+1.96%)
Feb 12, 2021 4.680 4.680 4.535 4.600 393,500 -0.05(-1.08%)
Feb 11, 2021 4.550 4.740 4.550 4.650 662,726 +0.10(+2.20%)
Feb 10, 2021 4.610 4.720 4.440 4.550 889,284 -0.08(-1.73%)
Feb 09, 2021 4.780 4.780 4.450 4.630 1,475,407 -0.06(-1.28%)
Feb 08, 2021 4.540 4.860 4.460 4.690 2,380,455 +0.24(+5.39%)
Feb 05, 2021 4.500 4.540 4.430 4.450 690,700 -0.01(-0.22%)
Feb 04, 2021 4.410 4.520 4.390 4.460 687,922 +0.05(+1.13%)
Feb 03, 2021 4.500 4.570 4.400 4.410 709,897 -0.08(-1.78%)
Feb 02, 2021 4.360 4.570 4.350 4.490 798,192 +0.13(+2.98%)
Feb 01, 2021 4.180 4.370 4.120 4.360 825,110 +0.24(+5.83%)
Jan 29, 2021 4.250 4.320 4.050 4.120 1,192,800 -0.13(-3.06%)
Jan 28, 2021 4.210 4.310 4.120 4.250 1,358,495 +0.01(+0.24%)
Jan 27, 2021 4.210 4.470 4.070 4.240 1,506,950 -0.01(-0.24%)
Jan 26, 2021 4.400 4.550 4.250 4.250 890,883 -0.15(-3.41%)
Jan 25, 2021 4.400 4.480 4.250 4.400 597,631 +0.01(+0.23%)
Jan 22, 2021 4.400 4.480 4.330 4.390 573,000 -0.03(-0.68%)
Jan 21, 2021 4.390 4.430 4.190 4.420 818,880 +0.09(+2.08%)
Jan 20, 2021 4.530 4.580 4.280 4.330 759,091 -0.14(-3.13%)
Jan 19, 2021 4.410 4.640 4.380 4.470 842,268 +0.07(+1.59%)
Jan 15, 2021 4.390 4.520 4.325 4.400 709,000 +0.01(+0.23%)
Jan 14, 2021 4.610 4.650 4.360 4.390 995,700 -0.19(-4.15%)
Jan 13, 2021 4.500 4.620 4.380 4.580 1,513,751 +0.11(+2.46%)
Jan 12, 2021 4.690 4.690 4.430 4.470 1,025,851 -0.21(-4.49%)
Jan 11, 2021 4.530 4.680 4.450 4.680 1,213,765 +0.11(+2.41%)
Jan 08, 2021 4.590 4.695 4.410 4.570 1,230,000 +0.01(+0.22%)
Jan 07, 2021 4.420 4.640 4.410 4.560 834,365 +0.11(+2.47%)
Jan 06, 2021 4.500 4.640 4.380 4.450 982,998 -0.05(-1.11%)
Jan 05, 2021 4.430 4.510 4.330 4.500 986,097 +0.13(+2.97%)
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.