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 )

0.7807 -0.0181 (-2.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 0.8113 0.8329 0.7458 0.7988 620,333 -0.01(-1.38%)
Jun 27, 2022 0.8500 0.8800 0.8024 0.8100 229,867 -0.04(-4.47%)
Jun 24, 2022 0.8200 0.8500 0.8200 0.8479 241,213 +0.05(+5.63%)
Jun 23, 2022 0.8001 0.8280 0.7800 0.8027 122,772 -0.01(-0.62%)
Jun 22, 2022 0.8406 0.8551 0.7910 0.8077 376,926 -0.03(-3.56%)
Jun 21, 2022 0.9200 0.9200 0.8311 0.8375 346,469 +0.01(+1.37%)
Jun 17, 2022 0.7885 0.9104 0.7800 0.8262 280,419 +0.04(+5.58%)
Jun 16, 2022 0.8500 0.8500 0.7700 0.7825 332,716 -0.07(-7.73%)
Jun 15, 2022 0.8486 0.9222 0.8000 0.8481 146,505 +0.02(+2.18%)
Jun 14, 2022 0.8100 0.8500 0.7900 0.8300 174,135 +0.01(+1.68%)
Jun 13, 2022 0.8900 0.8900 0.7731 0.8163 517,124 -0.05(-5.82%)
Jun 10, 2022 0.9148 0.9480 0.8416 0.8667 437,239 -0.05(-5.79%)
Jun 09, 2022 0.9500 0.9600 0.9200 0.9200 297,394 -0.02(-2.44%)
Jun 08, 2022 0.9800 0.9880 0.9421 0.9430 218,864 -0.01(-1.10%)
Jun 07, 2022 0.9600 0.9900 0.9400 0.9535 269,187 -0.01(-0.72%)
Jun 06, 2022 0.9700 0.9999 0.9600 0.9604 401,799 +0.01(+0.65%)
Jun 03, 2022 1.010 1.030 0.9542 0.9542 314,549 -0.06(-5.52%)
Jun 02, 2022 1.030 1.030 0.9700 1.010 176,822 -0.02(-1.94%)
Jun 01, 2022 1.020 1.050 0.9937 1.030 199,990 +0.02(+1.98%)
May 31, 2022 0.9800 1.010 0.9200 1.010 309,471 +0.06(+5.96%)
May 27, 2022 0.9568 0.9800 0.9200 0.9532 201,287 -0.01(-0.62%)
May 26, 2022 1.020 1.020 0.9339 0.9591 268,681 -0.01(-0.53%)
May 25, 2022 0.9719 0.9980 0.9300 0.9642 317,126 -0.00(-0.07%)
May 24, 2022 1.030 1.050 0.9347 0.9649 402,308 -0.06(-5.40%)
May 23, 2022 1.060 1.080 1.020 1.020 187,442 -0.05(-4.67%)
May 20, 2022 1.060 1.090 1.025 1.070 116,219 +0.02(+1.90%)
May 19, 2022 1.100 1.100 1.030 1.050 244,642 +0.00(+0.00%)
May 18, 2022 1.120 1.124 1.050 1.050 118,048 -0.10(-8.70%)
May 17, 2022 1.120 1.180 1.105 1.150 233,312 +0.05(+4.55%)
May 16, 2022 1.040 1.110 1.010 1.100 317,738 +0.06(+5.77%)
May 13, 2022 1.050 1.080 1.000 1.040 295,584 +0.03(+2.97%)
May 12, 2022 0.9200 1.010 0.9000 1.010 696,886 +0.06(+6.22%)
May 11, 2022 1.080 1.100 0.9300 0.9509 733,519 -0.12(-11.13%)
May 10, 2022 1.100 1.180 1.020 1.070 772,377 -0.05(-4.46%)
May 09, 2022 1.070 1.160 1.070 1.120 578,152 -0.03(-2.61%)
May 06, 2022 1.200 1.200 1.125 1.150 463,217 -0.07(-5.74%)
May 05, 2022 1.160 1.230 1.140 1.220 612,038 +0.02(+1.67%)
May 04, 2022 1.180 1.210 1.120 1.200 1,553,643 +0.00(+0.00%)
May 03, 2022 1.200 1.210 1.166 1.200 114,258 +0.00(+0.00%)
May 02, 2022 1.170 1.200 1.130 1.200 239,004 +0.01(+0.84%)
Apr 29, 2022 1.140 1.200 1.120 1.190 439,522 +0.05(+4.39%)
Apr 28, 2022 1.170 1.180 1.120 1.140 528,899 -0.02(-1.72%)
Apr 27, 2022 1.150 1.195 1.130 1.160 355,128 +0.00(+0.00%)
Apr 26, 2022 1.170 1.170 1.125 1.160 416,450 +0.00(+0.00%)
Apr 25, 2022 1.150 1.180 1.100 1.160 282,103 +0.01(+0.87%)
Apr 22, 2022 1.130 1.160 1.090 1.150 447,752 +0.03(+2.68%)
Apr 21, 2022 1.210 1.220 1.120 1.120 557,947 -0.05(-4.27%)
Apr 20, 2022 1.200 1.210 1.160 1.170 559,757 -0.03(-2.50%)
Apr 19, 2022 1.210 1.230 1.170 1.200 477,321 +0.00(+0.00%)
Apr 18, 2022 1.230 1.250 1.150 1.200 772,588 -0.05(-4.00%)
Apr 14, 2022 1.250 1.300 1.240 1.250 242,171 -0.01(-0.79%)
Apr 13, 2022 1.260 1.285 1.200 1.260 140,142 +0.01(+0.80%)
Apr 12, 2022 1.340 1.354 1.235 1.250 324,087 -0.07(-5.30%)
Apr 11, 2022 1.370 1.370 1.320 1.320 327,003 -0.08(-5.71%)
Apr 08, 2022 1.420 1.430 1.350 1.400 543,110 -0.02(-1.41%)
Apr 07, 2022 1.400 1.430 1.360 1.420 341,894 +0.02(+1.43%)
Apr 06, 2022 1.440 1.440 1.320 1.400 364,809 -0.06(-4.11%)
Apr 05, 2022 1.470 1.500 1.440 1.460 259,956 -0.01(-0.68%)
Apr 04, 2022 1.430 1.550 1.420 1.470 1,786,714 +0.06(+4.26%)
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.