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 )

1.190 USD -0.050 (-4.03%)
Streaming Delayed Price Updated: 1:02 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.700 5.950 5.950 5.950 11,700 +0.20(+3.51%)
Dec 30, 2014 5.900 5.900 5.691 5.748 28,679 -0.11(-1.88%)
Dec 29, 2014 5.750 5.920 5.750 5.858 38,381 +0.17(+3.06%)
Dec 26, 2014 5.690 5.728 5.680 5.684 4,055 +0.03(+0.60%)
Dec 24, 2014 5.750 5.650 5.650 5.650 15,300 -0.04(-0.70%)
Dec 23, 2014 5.850 5.850 5.680 5.690 8,798 +0.03(+0.53%)
Dec 22, 2014 6.000 6.050 5.650 5.660 19,374 -0.05(-0.88%)
Dec 19, 2014 5.760 6.115 5.700 5.710 8,165 -0.05(-0.87%)
Dec 18, 2014 7.400 7.400 5.600 5.760 42,186 +0.05(+0.81%)
Dec 17, 2014 5.620 5.714 5.618 5.714 1,467 +0.09(+1.53%)
Dec 16, 2014 5.830 5.830 5.620 5.628 2,632 -0.20(-3.46%)
Dec 15, 2014 6.480 6.480 5.774 5.830 13,275 -0.63(-9.75%)
Dec 12, 2014 6.630 6.630 6.250 6.460 11,198 -0.17(-2.56%)
Dec 11, 2014 6.940 6.940 6.630 6.630 3,673 +0.08(+1.22%)
Dec 10, 2014 7.000 7.000 6.550 6.550 11,558 -0.19(-2.82%)
Dec 09, 2014 7.400 7.400 6.740 6.740 18,726 -0.16(-2.32%)
Dec 08, 2014 7.110 7.310 6.900 6.900 10,630 -0.18(-2.54%)
Dec 05, 2014 7.350 7.449 7.045 7.080 13,141 -0.07(-0.98%)
Dec 04, 2014 7.400 7.400 7.090 7.150 5,840 -0.14(-1.92%)
Dec 03, 2014 7.200 7.309 7.200 7.290 6,721 +0.09(+1.25%)
Dec 02, 2014 7.400 7.400 6.998 7.200 13,951 +0.00(+0.00%)
Dec 01, 2014 7.400 7.400 7.150 7.200 13,667 -0.06(-0.83%)
Nov 28, 2014 7.500 7.500 7.200 7.260 11,794 -0.14(-1.89%)
Nov 26, 2014 7.450 7.400 7.400 7.400 27,200 +0.22(+3.06%)
Nov 25, 2014 7.300 7.300 7.060 7.180 12,035 +0.00(+0.00%)
Nov 24, 2014 6.840 7.390 6.840 7.180 4,029 +0.53(+7.97%)
Nov 21, 2014 6.540 6.890 5.870 6.650 47,075 +0.14(+2.15%)
Nov 20, 2014 6.810 6.810 6.370 6.510 17,568 -0.20(-2.95%)
Nov 19, 2014 6.940 6.940 6.708 6.708 3,857 -0.05(-0.76%)
Nov 18, 2014 6.901 6.901 6.759 6.759 2,214 +0.13(+1.95%)
Nov 17, 2014 6.630 6.630 6.630 6.630 215 -0.07(-1.04%)
Nov 14, 2014 7.180 7.220 6.700 6.700 2,688 -0.28(-4.01%)
Nov 13, 2014 6.570 7.160 6.570 6.980 3,843 +0.25(+3.71%)
Nov 12, 2014 7.000 7.000 6.450 6.730 8,636 -0.26(-3.72%)
Nov 11, 2014 7.020 7.024 6.838 6.990 13,150 -0.26(-3.59%)
Nov 10, 2014 7.450 7.450 7.050 7.250 4,447 -0.15(-2.03%)
Nov 07, 2014 7.450 7.450 7.400 7.400 3,356 +0.15(+2.13%)
Nov 06, 2014 7.197 7.246 7.197 7.246 287 +0.05(+0.64%)
Nov 05, 2014 6.810 7.200 6.630 7.200 4,943 +0.27(+3.90%)
Nov 04, 2014 7.061 7.061 6.850 6.930 1,668 -0.08(-1.14%)
Nov 03, 2014 7.580 7.580 6.990 7.010 3,131 -0.39(-5.27%)
Oct 31, 2014 7.400 7.550 7.200 7.400 9,506 -0.16(-2.12%)
Oct 30, 2014 7.750 7.776 7.550 7.560 23,713 -0.19(-2.45%)
Oct 29, 2014 8.190 8.800 7.000 7.750 65,914 +0.59(+8.31%)
Oct 28, 2014 7.100 7.250 7.100 7.155 6,405 +0.49(+7.27%)
Oct 27, 2014 6.750 6.750 6.670 6.670 2,487 -0.33(-4.71%)
Oct 24, 2014 6.600 7.000 6.240 7.000 3,955 +0.45(+6.87%)
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.