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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptose Bioscns (NQ: APTO )

0.3990 -0.0010 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 0.4000 0.4199 0.3900 0.3990 74,415 -0.00(-0.25%)
Sep 19, 2024 0.4080 0.4252 0.3902 0.4000 214,490 -0.01(-1.96%)
Sep 18, 2024 0.4100 0.4100 0.3893 0.4080 169,351 +0.00(+0.79%)
Sep 17, 2024 0.3729 0.4051 0.3729 0.4048 203,942 +0.04(+9.70%)
Sep 16, 2024 0.3742 0.4000 0.3667 0.3690 115,829 -0.00(-1.26%)
Sep 13, 2024 0.3521 0.3737 0.3450 0.3737 187,738 +0.01(+3.40%)
Sep 12, 2024 0.3699 0.3700 0.3501 0.3614 215,981 -0.01(-2.06%)
Sep 11, 2024 0.3600 0.3700 0.3450 0.3690 118,260 +0.01(+2.53%)
Sep 10, 2024 0.3520 0.3665 0.3316 0.3599 158,701 +0.01(+3.18%)
Sep 09, 2024 0.3520 0.3617 0.3400 0.3488 398,719 -0.01(-3.89%)
Sep 06, 2024 0.3800 0.3890 0.3430 0.3629 362,845 -0.02(-4.10%)
Sep 05, 2024 0.3890 0.4136 0.3650 0.3784 1,038,521 -0.00(-0.39%)
Sep 04, 2024 0.3800 0.4190 0.3617 0.3799 1,171,774 -0.03(-6.73%)
Sep 03, 2024 0.4700 0.4760 0.3503 0.4073 18,715,512 +0.00(+0.32%)
Aug 30, 2024 0.3978 0.4131 0.3780 0.4060 6,352,705 +0.01(+2.19%)
Aug 29, 2024 0.3900 0.4089 0.3886 0.3973 59,871 -0.01(-1.90%)
Aug 28, 2024 0.3811 0.4100 0.3811 0.4050 415,386 +0.02(+3.85%)
Aug 27, 2024 0.4100 0.4100 0.3801 0.3900 142,580 -0.00(-1.19%)
Aug 26, 2024 0.4200 0.4249 0.3870 0.3947 100,700 -0.01(-1.57%)
Aug 23, 2024 0.4300 0.4300 0.3860 0.4010 96,814 -0.00(-0.74%)
Aug 22, 2024 0.4479 0.4937 0.3863 0.4040 455,232 -0.06(-12.52%)
Aug 21, 2024 0.4550 0.4989 0.4500 0.4618 513,260 -0.02(-4.82%)
Aug 20, 2024 0.5000 0.5044 0.4502 0.4852 61,174 +0.00(+0.04%)
Aug 19, 2024 0.5000 0.5000 0.4368 0.4850 127,503 -0.02(-3.00%)
Aug 16, 2024 0.5073 0.5100 0.4140 0.5000 66,027 +0.02(+3.26%)
Aug 15, 2024 0.5000 0.5052 0.4750 0.4842 51,402 +0.00(+0.67%)
Aug 14, 2024 0.5139 0.5355 0.4750 0.4810 49,089 +0.01(+1.26%)
Aug 13, 2024 0.4820 0.4908 0.4721 0.4750 42,752 +0.00(+0.61%)
Aug 12, 2024 0.5215 0.5215 0.4721 0.4721 31,121 -0.04(-8.01%)
Aug 09, 2024 0.5400 0.5400 0.5010 0.5132 39,933 -0.04(-7.53%)
Aug 08, 2024 0.5000 0.5700 0.4610 0.5550 102,845 +0.06(+11.22%)
Aug 07, 2024 0.4800 0.5100 0.4700 0.4990 98,159 +0.04(+9.19%)
Aug 06, 2024 0.4300 0.4798 0.4200 0.4570 140,709 +0.04(+10.39%)
Aug 05, 2024 0.4800 0.4900 0.4000 0.4140 132,930 -0.08(-15.34%)
Aug 02, 2024 0.5100 0.5149 0.4700 0.4890 135,053 -0.03(-6.54%)
Aug 01, 2024 0.5700 0.5800 0.5181 0.5232 77,840 -0.04(-7.71%)
Jul 31, 2024 0.5671 0.5800 0.5500 0.5669 123,705 -0.00(-0.42%)
Jul 30, 2024 0.5600 0.5750 0.5506 0.5693 88,948 +0.00(+0.41%)
Jul 29, 2024 0.5900 0.5900 0.5510 0.5670 49,030 -0.00(-0.18%)
Jul 26, 2024 0.5991 0.6000 0.5500 0.5680 95,391 -0.00(-0.07%)
Jul 25, 2024 0.6000 0.6299 0.5684 0.5684 76,112 -0.04(-6.97%)
Jul 24, 2024 0.6500 0.6500 0.5800 0.6110 161,831 -0.00(-0.62%)
Jul 23, 2024 0.6290 0.6401 0.6052 0.6148 62,647 -0.00(-0.74%)
Jul 22, 2024 0.6600 0.6600 0.6140 0.6194 95,131 -0.04(-6.15%)
Jul 19, 2024 0.6300 0.6600 0.5900 0.6600 121,348 +0.01(+0.76%)
Jul 18, 2024 0.6650 0.7000 0.6302 0.6550 145,327 -0.01(-1.50%)
Jul 17, 2024 0.7100 0.7100 0.6500 0.6650 168,619 -0.01(-1.04%)
Jul 16, 2024 0.7200 0.7200 0.6710 0.6720 88,763 -0.03(-4.41%)
Jul 15, 2024 0.7200 0.7200 0.6710 0.7030 79,623 -0.01(-0.99%)
Jul 12, 2024 0.7300 0.7400 0.6700 0.7100 88,139 -0.01(-0.71%)
Jul 11, 2024 0.7500 0.7500 0.7105 0.7151 38,864 -0.02(-3.36%)
Jul 10, 2024 0.7200 0.7600 0.7000 0.7400 55,831 +0.03(+4.21%)
Jul 09, 2024 0.7303 0.7620 0.7000 0.7101 55,538 -0.02(-2.83%)
Jul 08, 2024 0.7937 0.7937 0.7303 0.7308 25,621 -0.01(-1.48%)
Jul 05, 2024 0.7900 0.7998 0.7396 0.7418 35,574 -0.02(-2.34%)
Jul 03, 2024 0.7790 0.8100 0.7205 0.7596 19,671 +0.02(+2.23%)
Jul 02, 2024 0.7800 0.7796 0.7401 0.7430 15,990 -0.00(-0.27%)
Jul 01, 2024 0.7738 0.8000 0.7330 0.7450 39,381 -0.01(-1.84%)
Jun 28, 2024 0.7690 0.7690 0.7311 0.7590 13,070 +0.01(+1.20%)
Jun 27, 2024 0.7600 0.7600 0.7400 0.7500 14,936 +0.01(+0.79%)
Jun 26, 2024 0.8100 0.8100 0.7300 0.7441 39,215 +0.00(+0.55%)
Jun 25, 2024 0.7610 0.7814 0.7101 0.7400 57,469 -0.00(-0.27%)
Jun 24, 2024 0.8000 0.8080 0.7320 0.7420 41,891 -0.02(-2.37%)
Jun 21, 2024 0.7920 0.8563 0.7400 0.7600 86,285 -0.04(-4.95%)
Jun 20, 2024 0.8400 0.8400 0.7800 0.7996 73,771 -0.04(-4.47%)
Jun 18, 2024 0.8800 0.8999 0.8351 0.8370 51,258 -0.03(-3.79%)
Jun 17, 2024 0.9059 0.9260 0.8700 0.8700 92,327 -0.02(-2.25%)
Jun 14, 2024 0.9400 1.000 0.8501 0.8900 133,314 -0.04(-4.30%)
Jun 13, 2024 0.9100 1.080 0.9100 0.9300 245,000 +0.02(+2.20%)
Jun 12, 2024 0.9100 0.9400 0.8700 0.9100 51,441 +0.03(+3.41%)
Jun 11, 2024 0.9200 0.9399 0.8800 0.8800 78,601 -0.03(-3.30%)
Jun 10, 2024 0.9100 0.9400 0.8700 0.9100 41,243 -0.01(-1.09%)
Jun 07, 2024 0.9584 0.9872 0.9000 0.9200 48,705 -0.02(-2.09%)
Jun 06, 2024 0.9800 0.9800 0.9100 0.9396 34,121 -0.04(-4.12%)
Jun 05, 2024 0.9400 0.9998 0.9199 0.9800 38,910 +0.03(+3.16%)
Jun 04, 2024 0.9638 0.9639 0.9200 0.9500 34,720 -0.02(-1.66%)
Jun 03, 2024 0.9900 1.039 0.9199 0.9660 108,378 -0.01(-0.92%)
May 31, 2024 1.060 1.100 0.9750 0.9750 244,969 -0.18(-15.95%)
May 30, 2024 1.130 1.170 1.090 1.160 64,137 +0.02(+1.75%)
May 29, 2024 1.160 1.160 1.101 1.140 36,893 -0.00(-0.37%)
May 28, 2024 1.110 1.188 1.110 1.144 46,900 +0.03(+3.08%)
May 24, 2024 1.080 1.130 1.080 1.110 30,330 +0.03(+2.78%)
May 23, 2024 1.160 1.160 1.060 1.080 62,127 -0.05(-4.42%)
May 22, 2024 1.150 1.160 1.100 1.130 62,944 -0.02(-1.74%)
May 21, 2024 1.170 1.170 1.110 1.150 62,438 +0.00(+0.00%)
May 20, 2024 1.180 1.200 1.140 1.150 36,191 -0.03(-2.54%)
May 17, 2024 1.210 1.210 1.150 1.180 108,807 -0.01(-0.84%)
May 16, 2024 1.200 1.208 1.180 1.190 27,956 +0.01(+0.84%)
May 15, 2024 1.220 1.247 1.180 1.180 42,831 -0.05(-4.06%)
May 14, 2024 1.230 1.244 1.170 1.230 85,504 +0.05(+4.24%)
May 13, 2024 1.190 1.250 1.170 1.180 146,534 -0.05(-4.07%)
May 10, 2024 1.240 1.260 1.220 1.230 16,630 +0.00(+0.00%)
May 09, 2024 1.230 1.240 1.214 1.230 17,891 +0.00(+0.00%)
May 08, 2024 1.250 1.270 1.180 1.230 25,043 +0.00(+0.00%)
May 07, 2024 1.230 1.250 1.220 1.230 36,117 +0.02(+1.65%)
May 06, 2024 1.210 1.240 1.200 1.210 92,162 +0.01(+0.83%)
May 03, 2024 1.190 1.230 1.190 1.200 30,913 +0.01(+0.84%)
May 02, 2024 1.190 1.212 1.190 1.190 32,312 -0.02(-1.65%)
May 01, 2024 1.230 1.230 1.190 1.210 35,088 +0.01(+0.83%)
Apr 30, 2024 1.200 1.240 1.200 1.200 38,504 -0.03(-2.44%)
Apr 29, 2024 1.240 1.250 1.180 1.230 52,101 +0.01(+0.82%)
Apr 26, 2024 1.210 1.270 1.160 1.220 104,878 +0.06(+5.17%)
Apr 25, 2024 1.190 1.235 1.150 1.160 47,102 -0.06(-4.92%)
Apr 24, 2024 1.260 1.260 1.200 1.220 56,226 -0.01(-0.81%)
Apr 23, 2024 1.230 1.278 1.200 1.230 72,360 +0.00(+0.00%)
Apr 22, 2024 1.230 1.260 1.210 1.230 12,898 -0.00(-0.08%)
Apr 19, 2024 1.240 1.285 1.230 1.231 36,438 -0.04(-3.07%)
Apr 18, 2024 1.250 1.290 1.250 1.270 34,180 +0.01(+0.79%)
Apr 17, 2024 1.270 1.340 1.258 1.260 31,324 -0.01(-0.79%)
Apr 16, 2024 1.290 1.320 1.200 1.270 45,647 -0.03(-2.31%)
Apr 15, 2024 1.390 1.400 1.290 1.300 65,087 -0.06(-4.41%)
Apr 12, 2024 1.390 1.440 1.340 1.360 35,185 -0.02(-1.45%)
Apr 11, 2024 1.400 1.430 1.370 1.380 51,284 +0.00(+0.00%)
Apr 10, 2024 1.390 1.476 1.380 1.380 53,934 -0.03(-2.13%)
Apr 09, 2024 1.480 1.490 1.400 1.410 179,377 -0.06(-4.08%)
Apr 08, 2024 1.450 1.520 1.380 1.470 113,186 +0.09(+6.52%)
Apr 05, 2024 1.410 1.470 1.380 1.380 56,092 -0.05(-3.50%)
Apr 04, 2024 1.470 1.560 1.390 1.430 134,593 -0.01(-0.69%)
Apr 03, 2024 1.570 1.580 1.440 1.440 113,290 -0.14(-8.86%)
Apr 02, 2024 1.650 1.670 1.510 1.580 102,657 -0.02(-1.25%)
Apr 01, 2024 1.720 1.720 1.530 1.600 122,551 -0.06(-3.61%)
Mar 28, 2024 1.500 1.700 1.500 1.660 137,093 +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%)
Jan 02, 2024 2.530 2.530 2.360 2.380 41,714 -0.16(-6.30%)
Dec 29, 2023 2.480 2.570 2.430 2.540 72,512 +0.08(+3.04%)
Dec 28, 2023 2.560 2.680 2.400 2.465 90,711 -0.10(-3.71%)
Dec 27, 2023 2.300 2.668 2.300 2.560 135,365 +0.25(+11.06%)
Dec 26, 2023 2.360 2.360 2.280 2.305 95,744 -0.01(-0.65%)
Dec 22, 2023 2.260 2.450 2.260 2.320 194,332 +0.06(+2.65%)
Dec 21, 2023 2.330 2.370 2.260 2.260 94,332 -0.07(-3.00%)
Dec 20, 2023 2.340 2.440 2.310 2.330 79,586 -0.03(-1.27%)
Dec 19, 2023 2.420 2.430 2.270 2.360 49,431 +0.01(+0.43%)
Dec 18, 2023 2.390 2.430 2.320 2.350 87,714 -0.04(-1.67%)
Dec 15, 2023 2.430 2.469 2.350 2.390 53,980 -0.05(-2.05%)
Dec 14, 2023 2.420 2.494 2.340 2.440 58,582 +0.10(+4.27%)
Dec 13, 2023 2.430 2.532 2.310 2.340 52,428 -0.10(-4.10%)
Dec 12, 2023 2.580 2.710 2.390 2.440 53,284 -0.17(-6.51%)
Dec 11, 2023 2.810 2.820 2.560 2.610 69,305 -0.19(-6.79%)
Dec 08, 2023 2.610 2.908 2.590 2.800 91,666 +0.12(+4.48%)
Dec 07, 2023 2.420 2.680 2.420 2.680 50,562 +0.24(+9.62%)
Dec 06, 2023 2.430 2.495 2.380 2.445 58,742 -0.00(-0.14%)
Dec 05, 2023 2.460 2.460 2.335 2.448 40,400 +0.01(+0.34%)
Dec 04, 2023 2.550 2.679 2.370 2.440 90,646 -0.22(-8.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.