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 )

2.090 USD +0.020 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 2.250 2.380 2.180 2.360 912,282 +0.18(+8.26%)
Sep 30, 2021 2.320 2.340 2.160 2.180 1,379,438 -0.12(-5.22%)
Sep 29, 2021 2.420 2.420 2.260 2.300 1,075,118 -0.11(-4.56%)
Sep 28, 2021 2.480 2.490 2.410 2.410 618,043 -0.09(-3.60%)
Sep 27, 2021 2.490 2.570 2.450 2.500 1,074,274 -0.01(-0.40%)
Sep 24, 2021 2.600 2.630 2.473 2.510 938,104 -0.09(-3.46%)
Sep 23, 2021 2.610 2.630 2.530 2.600 992,542 -0.01(-0.38%)
Sep 22, 2021 2.660 2.670 2.580 2.610 590,447 -0.04(-1.51%)
Sep 21, 2021 2.590 2.670 2.580 2.650 905,958 +0.09(+3.52%)
Sep 20, 2021 2.690 2.690 2.550 2.560 571,536 -0.13(-4.83%)
Sep 17, 2021 2.700 2.740 2.670 2.690 475,943 -0.01(-0.37%)
Sep 16, 2021 2.740 2.740 2.650 2.700 672,473 -0.01(-0.37%)
Sep 15, 2021 2.710 2.775 2.670 2.710 597,010 +0.02(+0.74%)
Sep 14, 2021 2.770 2.770 2.670 2.690 676,888 -0.05(-1.82%)
Sep 13, 2021 2.870 2.940 2.740 2.740 991,826 -0.15(-5.19%)
Sep 10, 2021 2.960 2.960 2.810 2.890 462,949 -0.05(-1.70%)
Sep 09, 2021 2.920 3.000 2.900 2.940 402,693 +0.00(+0.00%)
Sep 08, 2021 2.950 3.030 2.850 2.940 816,532 -0.01(-0.34%)
Sep 07, 2021 2.980 3.030 2.860 2.950 546,267 -0.01(-0.34%)
Sep 03, 2021 3.110 3.110 2.902 2.960 907,531 -0.13(-4.21%)
Sep 02, 2021 2.910 3.125 2.910 3.090 1,296,992 +0.19(+6.55%)
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.