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 )

1.640 +0.140 (+9.33%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 4.430 4.580 4.220 4.572 8,932 +0.16(+3.67%)
Jul 30, 2015 4.312 4.410 4.300 4.410 1,571 +0.08(+1.73%)
Jul 29, 2015 4.550 4.550 4.250 4.335 5,663 -0.15(-3.24%)
Jul 28, 2015 4.560 4.560 4.340 4.480 1,726 +0.03(+0.67%)
Jul 27, 2015 4.460 4.510 4.090 4.450 16,104 +0.00(+0.00%)
Jul 24, 2015 4.350 4.450 4.250 4.450 11,339 +0.04(+0.91%)
Jul 23, 2015 4.410 4.410 4.410 4.410 689 -0.04(-0.90%)
Jul 22, 2015 4.350 4.450 4.350 4.450 12,792 +0.10(+2.30%)
Jul 21, 2015 4.350 4.550 4.290 4.350 7,392 -0.04(-0.91%)
Jul 20, 2015 4.600 4.600 4.297 4.390 18,047 -0.27(-5.81%)
Jul 17, 2015 4.760 4.760 4.600 4.661 7,000 -0.04(-0.84%)
Jul 16, 2015 4.580 4.840 4.580 4.700 11,199 +0.07(+1.51%)
Jul 15, 2015 4.870 4.870 4.601 4.630 10,451 -0.17(-3.54%)
Jul 14, 2015 4.890 4.890 4.690 4.800 5,625 -0.09(-1.84%)
Jul 13, 2015 4.900 4.900 4.750 4.890 16,315 +0.03(+0.62%)
Jul 10, 2015 4.730 4.860 4.720 4.860 10,969 +0.15(+3.19%)
Jul 09, 2015 4.950 4.950 4.630 4.710 14,548 -0.23(-4.66%)
Jul 08, 2015 4.700 5.170 4.530 4.940 32,071 +0.12(+2.49%)
Jul 07, 2015 4.886 4.886 4.750 4.820 22,179 -0.16(-3.21%)
Jul 06, 2015 5.030 5.100 4.970 4.980 32,351 -0.02(-0.40%)
Jul 02, 2015 5.050 5.000 5.000 5.000 8,100 -0.05(-1.03%)
Jul 01, 2015 5.160 5.160 5.010 5.052 6,615 -0.05(-0.94%)
Jun 30, 2015 5.272 5.272 5.070 5.100 2,565 -0.06(-1.16%)
Jun 29, 2015 5.360 5.360 5.060 5.160 10,914 -0.27(-4.97%)
Jun 26, 2015 5.355 5.500 5.320 5.430 12,171 +0.09(+1.69%)
Jun 25, 2015 5.300 5.600 5.300 5.340 20,673 -0.06(-1.11%)
Jun 24, 2015 5.250 5.500 5.250 5.400 22,495 +0.10(+1.89%)
Jun 23, 2015 5.290 5.400 5.250 5.300 13,939 -0.07(-1.22%)
Jun 22, 2015 5.310 5.388 5.171 5.365 13,255 +0.17(+3.18%)
Jun 19, 2015 5.280 5.300 5.190 5.200 6,011 +0.02(+0.39%)
Jun 18, 2015 5.420 5.420 5.180 5.180 5,631 +0.03(+0.58%)
Jun 17, 2015 5.300 5.580 5.150 5.150 1,546 -0.20(-3.74%)
Jun 16, 2015 5.250 5.420 5.210 5.350 20,740 +0.10(+1.90%)
Jun 15, 2015 5.090 5.260 5.010 5.250 25,391 +0.05(+0.96%)
Jun 12, 2015 5.430 5.430 5.020 5.200 15,155 -0.29(-5.28%)
Jun 11, 2015 5.500 5.560 5.480 5.490 14,464 -0.06(-1.08%)
Jun 10, 2015 5.550 5.650 5.550 5.550 6,604 -0.09(-1.60%)
Jun 09, 2015 5.560 5.700 5.560 5.640 3,511 -0.01(-0.18%)
Jun 08, 2015 5.550 5.753 5.550 5.650 6,640 -0.12(-2.11%)
Jun 05, 2015 5.500 5.772 5.500 5.772 9,049 +0.36(+6.69%)
Jun 04, 2015 5.900 5.900 5.402 5.410 14,565 -0.44(-7.52%)
Jun 03, 2015 5.950 5.950 5.820 5.850 15,074 -0.01(-0.17%)
Jun 02, 2015 5.890 6.180 5.820 5.860 93,000 +0.04(+0.69%)
Jun 01, 2015 5.640 5.820 5.637 5.820 11,732 +0.18(+3.19%)
May 29, 2015 5.730 5.780 5.550 5.640 25,869 -0.16(-2.76%)
May 28, 2015 5.880 6.010 5.800 5.800 4,088 -0.11(-1.93%)
May 27, 2015 5.660 5.987 5.660 5.914 14,136 +0.27(+4.86%)
May 26, 2015 6.160 6.160 5.640 5.640 15,156 -0.31(-5.21%)
May 22, 2015 6.300 5.950 5.950 5.950 44,600 -0.40(-6.30%)
May 21, 2015 6.120 6.350 6.000 6.350 17,467 +0.03(+0.47%)
May 20, 2015 6.050 6.340 6.000 6.320 13,403 +0.17(+2.76%)
May 19, 2015 6.460 6.460 6.030 6.150 26,527 -0.25(-3.91%)
May 18, 2015 6.000 6.400 5.810 6.400 11,661 +0.30(+4.92%)
May 15, 2015 5.990 6.290 5.990 6.100 3,781 +0.04(+0.66%)
May 14, 2015 6.050 6.080 6.050 6.060 2,445 -0.02(-0.33%)
May 13, 2015 5.980 6.200 5.980 6.080 10,538 +0.00(+0.00%)
May 12, 2015 6.000 6.080 5.850 6.080 21,529 +0.04(+0.66%)
May 11, 2015 5.750 6.040 5.750 6.040 8,076 +0.02(+0.33%)
May 08, 2015 6.070 6.226 5.600 6.020 22,684 +0.15(+2.56%)
May 07, 2015 5.510 6.400 5.350 5.870 20,662 +0.50(+9.21%)
May 06, 2015 6.460 6.460 5.300 5.375 6,299 -0.04(-0.65%)
May 05, 2015 5.410 5.550 5.380 5.410 11,552 -0.05(-0.92%)
May 04, 2015 5.650 5.650 5.350 5.460 15,264 -0.11(-1.97%)
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.