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 )

1.660 +0.160 (+10.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.500 1.700 1.500 1.660 136,947 +0.16(+10.67%)
Mar 27, 2024 1.500 1.540 1.460 1.500 78,979 -0.10(-6.25%)
Mar 26, 2024 1.540 1.600 1.480 1.600 55,661 +0.09(+5.96%)
Mar 25, 2024 1.610 1.610 1.490 1.510 53,491 -0.04(-2.58%)
Mar 22, 2024 1.580 1.620 1.500 1.550 91,097 -0.02(-1.27%)
Mar 21, 2024 1.510 1.590 1.470 1.570 42,116 +0.05(+3.29%)
Mar 20, 2024 1.480 1.520 1.457 1.520 17,562 +0.02(+1.33%)
Mar 19, 2024 1.480 1.590 1.400 1.500 148,862 +0.00(+0.00%)
Mar 18, 2024 1.520 1.535 1.470 1.500 43,570 -0.02(-1.32%)
Mar 15, 2024 1.400 1.520 1.370 1.520 71,317 +0.12(+8.57%)
Mar 14, 2024 1.470 1.470 1.360 1.400 59,658 -0.04(-2.78%)
Mar 13, 2024 1.570 1.570 1.420 1.440 73,376 -0.06(-4.00%)
Mar 12, 2024 1.600 1.600 1.480 1.500 56,155 -0.08(-5.06%)
Mar 11, 2024 1.690 1.690 1.530 1.580 77,999 -0.05(-3.07%)
Mar 08, 2024 1.740 1.740 1.560 1.630 111,839 -0.05(-2.98%)
Mar 07, 2024 1.690 1.710 1.650 1.680 30,169 +0.01(+0.60%)
Mar 06, 2024 1.810 1.819 1.600 1.670 109,269 -0.09(-5.11%)
Mar 05, 2024 1.830 1.830 1.720 1.760 115,724 -0.05(-2.76%)
Mar 04, 2024 1.830 1.870 1.750 1.810 102,625 -0.06(-3.21%)
Mar 01, 2024 1.820 1.870 1.750 1.870 54,665 +0.07(+3.89%)
Feb 29, 2024 1.900 1.900 1.740 1.800 112,341 -0.05(-2.70%)
Feb 28, 2024 1.900 1.940 1.760 1.850 85,435 -0.05(-2.63%)
Feb 27, 2024 1.920 1.940 1.850 1.900 91,571 +0.00(+0.00%)
Feb 26, 2024 1.800 1.930 1.800 1.900 86,808 +0.04(+2.15%)
Feb 23, 2024 1.810 1.860 1.780 1.860 61,737 +0.08(+4.49%)
Feb 22, 2024 1.810 1.890 1.770 1.780 113,806 -0.06(-3.26%)
Feb 21, 2024 1.930 1.980 1.840 1.840 55,360 -0.11(-5.64%)
Feb 20, 2024 2.010 2.010 1.870 1.950 89,410 -0.00(-0.10%)
Feb 16, 2024 2.020 2.044 1.875 1.952 87,032 -0.07(-3.50%)
Feb 15, 2024 1.950 2.080 1.950 2.023 64,363 +0.07(+3.73%)
Feb 14, 2024 2.020 2.020 1.850 1.950 130,567 +0.00(+0.00%)
Feb 13, 2024 2.060 2.118 1.940 1.950 118,542 -0.11(-5.34%)
Feb 12, 2024 2.020 2.157 2.020 2.060 63,390 +0.03(+1.48%)
Feb 09, 2024 2.050 2.100 1.980 2.030 100,815 -0.04(-1.93%)
Feb 08, 2024 2.100 2.130 2.009 2.070 46,587 -0.02(-0.96%)
Feb 07, 2024 2.200 2.200 2.050 2.090 91,292 -0.09(-4.13%)
Feb 06, 2024 2.070 2.200 2.050 2.180 106,806 +0.16(+7.92%)
Feb 05, 2024 2.060 2.080 1.940 2.020 150,295 +0.02(+1.00%)
Feb 02, 2024 2.000 2.000 1.920 2.000 47,634 +0.02(+1.01%)
Feb 01, 2024 2.090 2.090 1.940 1.980 92,867 -0.02(-1.00%)
Jan 31, 2024 1.970 2.010 1.940 2.000 71,857 +0.01(+0.50%)
Jan 30, 2024 1.970 2.000 1.890 1.990 94,707 +0.03(+1.53%)
Jan 29, 2024 2.080 2.080 1.810 1.960 89,400 -0.02(-1.01%)
Jan 26, 2024 1.800 2.110 1.692 1.980 822,511 +0.08(+4.21%)
Jan 25, 2024 2.100 2.150 1.870 1.900 130,471 -0.19(-9.09%)
Jan 24, 2024 2.010 2.140 1.920 2.090 82,975 +0.20(+10.88%)
Jan 23, 2024 1.990 2.014 1.880 1.885 108,623 -0.08(-4.31%)
Jan 22, 2024 2.140 2.220 1.950 1.970 142,021 -0.21(-9.63%)
Jan 19, 2024 2.200 2.300 2.140 2.180 51,864 -0.02(-0.91%)
Jan 18, 2024 2.200 2.280 2.180 2.200 48,167 +0.00(+0.00%)
Jan 17, 2024 2.230 2.250 2.180 2.200 62,293 -0.03(-1.35%)
Jan 16, 2024 2.260 2.420 2.190 2.230 97,064 -0.05(-2.19%)
Jan 12, 2024 2.310 2.480 2.250 2.280 34,647 -0.01(-0.44%)
Jan 11, 2024 2.380 2.390 2.280 2.290 27,958 -0.09(-3.78%)
Jan 10, 2024 2.480 2.500 2.340 2.380 28,780 -0.04(-1.65%)
Jan 09, 2024 2.600 2.600 2.420 2.420 76,441 +0.13(+5.68%)
Jan 08, 2024 2.220 2.550 2.200 2.290 67,943 +0.08(+3.62%)
Jan 05, 2024 2.320 2.320 2.180 2.210 60,256 -0.06(-2.64%)
Jan 04, 2024 2.390 2.390 2.270 2.270 48,760 +0.00(+0.00%)
Jan 03, 2024 2.380 2.380 2.250 2.270 62,121 -0.11(-4.62%)
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.