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 )

2.280 USD -0.120 (-5.00%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.050 1.250 1.000 1.100 550,114 +0.02(+1.85%)
Oct 28, 2016 1.500 1.520 1.050 1.080 731,470 -0.41(-27.52%)
Oct 27, 2016 1.550 1.600 1.480 1.490 98,550 -0.05(-3.25%)
Oct 26, 2016 1.750 1.750 1.520 1.540 212,663 -0.19(-10.98%)
Oct 25, 2016 1.800 1.860 1.710 1.730 48,772 -0.03(-1.70%)
Oct 24, 2016 1.920 1.920 1.700 1.760 199,477 -0.13(-6.88%)
Oct 21, 2016 1.890 1.950 1.820 1.890 76,285 +0.00(+0.00%)
Oct 20, 2016 1.950 2.040 1.830 1.890 103,231 -0.10(-5.03%)
Oct 19, 2016 2.200 2.200 1.850 1.990 114,493 +0.00(+0.00%)
Oct 18, 2016 2.200 2.200 1.970 1.990 158,046 -0.21(-9.55%)
Oct 17, 2016 2.350 2.350 2.100 2.200 106,724 -0.20(-8.33%)
Oct 14, 2016 2.310 2.400 2.185 2.400 200,526 -0.01(-0.46%)
Oct 13, 2016 2.420 2.600 2.150 2.411 439,201 -0.36(-13.02%)
Oct 12, 2016 2.360 3.200 2.300 2.772 706,459 +0.39(+16.57%)
Oct 11, 2016 2.260 2.390 2.210 2.378 29,362 +0.12(+5.22%)
Oct 10, 2016 2.400 2.410 2.216 2.260 16,816 -0.03(-1.31%)
Oct 07, 2016 2.400 2.420 2.270 2.290 50,545 -0.06(-2.53%)
Oct 06, 2016 2.320 2.420 2.290 2.349 86,947 +0.05(+2.15%)
Oct 05, 2016 2.310 2.310 2.260 2.300 16,019 +0.04(+1.77%)
Oct 04, 2016 2.300 2.300 2.250 2.260 13,058 -0.03(-1.09%)
Oct 03, 2016 2.290 2.300 2.260 2.285 29,316 +0.04(+1.56%)
Sep 30, 2016 2.210 2.270 2.150 2.250 8,735 +0.04(+1.81%)
Sep 29, 2016 2.220 2.252 2.200 2.210 24,682 -0.01(-0.45%)
Sep 28, 2016 2.260 2.270 2.125 2.220 7,128 -0.03(-1.33%)
Sep 27, 2016 2.240 2.260 2.050 2.250 36,550 +0.02(+0.90%)
Sep 26, 2016 2.101 2.250 2.100 2.230 9,095 +0.08(+3.72%)
Sep 23, 2016 2.150 2.230 2.140 2.150 19,140 -0.00(-0.00%)
Sep 22, 2016 2.200 2.200 2.080 2.150 14,092 -0.05(-2.27%)
Sep 21, 2016 2.230 2.240 2.190 2.200 19,403 +0.00(+0.00%)
Sep 20, 2016 2.260 2.260 2.150 2.200 27,577 -0.06(-2.65%)
Sep 19, 2016 2.270 2.270 2.190 2.260 47,487 +0.09(+4.15%)
Sep 16, 2016 2.100 2.180 2.100 2.170 10,057 +0.02(+0.93%)
Sep 15, 2016 2.160 2.205 2.085 2.150 20,039 -0.04(-1.83%)
Sep 14, 2016 2.160 2.190 2.150 2.190 27,691 +0.09(+4.29%)
Sep 13, 2016 2.260 2.260 2.100 2.100 22,248 -0.05(-2.23%)
Sep 12, 2016 2.080 2.269 2.040 2.148 83,247 +0.07(+3.27%)
Sep 09, 2016 2.020 2.080 1.920 2.080 45,706 +0.07(+3.30%)
Sep 08, 2016 2.000 2.050 1.990 2.014 19,332 +0.01(+0.68%)
Sep 07, 2016 2.150 2.167 1.990 2.000 76,094 -0.15(-6.98%)
Sep 06, 2016 2.220 2.220 2.100 2.150 58,029 -0.05(-2.27%)
Sep 02, 2016 2.050 2.200 2.200 2.200 37,600 +0.16(+7.84%)
Sep 01, 2016 2.030 2.090 2.010 2.040 28,185 -0.00(-0.00%)
Aug 31, 2016 2.120 2.120 2.030 2.040 54,539 -0.05(-2.39%)
Aug 30, 2016 2.140 2.250 2.090 2.090 72,743 -0.09(-4.13%)
Aug 29, 2016 2.200 2.200 2.111 2.180 22,937 -0.02(-0.91%)
Aug 26, 2016 2.120 2.200 2.049 2.200 51,099 +0.12(+5.77%)
Aug 25, 2016 2.060 2.170 2.020 2.080 13,434 +0.02(+1.07%)
Aug 24, 2016 2.130 2.159 2.010 2.058 74,560 -0.06(-2.92%)
Aug 23, 2016 2.140 2.250 2.110 2.120 15,963 -0.02(-0.93%)
Aug 22, 2016 2.190 2.270 2.130 2.140 17,204 -0.08(-3.60%)
Aug 19, 2016 2.280 2.290 2.150 2.220 46,586 -0.05(-2.20%)
Aug 18, 2016 2.200 2.270 2.180 2.270 12,194 +0.05(+2.05%)
Aug 17, 2016 2.280 2.280 2.150 2.224 26,997 -0.04(-1.58%)
Aug 16, 2016 2.230 2.320 2.170 2.260 75,340 +0.06(+2.73%)
Aug 15, 2016 2.270 2.270 2.160 2.200 38,661 -0.02(-0.90%)
Aug 12, 2016 2.300 2.320 2.180 2.220 44,693 -0.10(-4.31%)
Aug 11, 2016 2.370 2.430 2.280 2.320 120,906 +0.02(+0.87%)
Aug 10, 2016 2.460 2.500 2.230 2.300 101,540 -0.26(-10.16%)
Aug 09, 2016 2.480 2.560 2.370 2.560 25,461 +0.08(+3.23%)
Aug 08, 2016 2.420 2.480 2.380 2.480 11,430 +0.03(+1.22%)
Aug 05, 2016 2.490 2.500 2.420 2.450 7,739 -0.05(-2.00%)
Aug 04, 2016 2.460 2.510 2.460 2.500 2,502 +0.01(+0.40%)
Aug 03, 2016 2.490 2.530 2.460 2.490 16,889 -0.02(-0.80%)
Aug 02, 2016 2.510 2.550 2.450 2.510 7,759 +0.00(+0.00%)
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.