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 )

1.625 +0.125 (+8.33%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 1.150 1.200 1.130 1.200 487,385 +0.07(+6.19%)
Jan 27, 2022 1.230 1.230 1.130 1.130 392,963 -0.11(-8.87%)
Jan 26, 2022 1.260 1.270 1.190 1.240 262,628 +0.01(+0.81%)
Jan 25, 2022 1.180 1.250 1.150 1.230 407,782 +0.02(+2.07%)
Jan 24, 2022 1.160 1.210 1.090 1.205 661,102 -0.00(-0.41%)
Jan 21, 2022 1.240 1.260 1.180 1.210 681,466 -0.03(-2.42%)
Jan 20, 2022 1.250 1.280 1.220 1.240 401,360 +0.02(+1.64%)
Jan 19, 2022 1.290 1.300 1.210 1.220 620,002 -0.06(-4.69%)
Jan 18, 2022 1.290 1.360 1.270 1.280 410,700 -0.06(-4.48%)
Jan 14, 2022 1.340 0 -0.01(-0.74%)
Jan 13, 2022 1.370 1.390 1.330 1.350 412,049 -0.03(-2.17%)
Jan 12, 2022 1.410 1.410 1.330 1.380 675,882 -0.01(-0.72%)
Jan 11, 2022 1.370 1.450 1.370 1.390 362,730 +0.01(+0.72%)
Jan 10, 2022 1.400 1.410 1.300 1.380 574,769 -0.01(-0.72%)
Jan 07, 2022 1.340 1.420 1.320 1.390 457,811 +0.07(+5.30%)
Jan 06, 2022 1.350 1.400 1.320 1.320 380,263 -0.05(-3.65%)
Jan 05, 2022 1.510 1.540 1.330 1.370 568,664 -0.12(-8.05%)
Jan 04, 2022 1.490 1.540 1.430 1.490 500,675 -0.03(-1.97%)
Jan 03, 2022 1.400 1.550 1.370 1.520 840,794 +0.17(+12.59%)
Dec 31, 2021 1.410 1.480 1.345 1.350 935,910 -0.06(-4.26%)
Dec 30, 2021 1.380 1.500 1.360 1.410 1,037,046 +0.06(+4.44%)
Dec 29, 2021 1.380 1.450 1.300 1.350 855,584 -0.02(-1.46%)
Dec 28, 2021 1.430 1.440 1.350 1.370 709,257 -0.06(-4.20%)
Dec 27, 2021 1.440 1.470 1.430 1.430 1,041,648 -0.04(-2.72%)
Dec 23, 2021 1.490 1.500 1.445 1.470 1,004,450 +0.00(+0.00%)
Dec 22, 2021 1.490 1.500 1.430 1.470 1,102,907 -0.03(-2.00%)
Dec 21, 2021 1.470 1.540 1.460 1.500 1,367,450 +0.11(+7.91%)
Dec 20, 2021 1.380 1.460 1.330 1.390 1,780,490 -0.11(-7.33%)
Dec 17, 2021 1.450 1.577 1.385 1.500 3,343,553 +0.03(+2.04%)
Dec 16, 2021 1.220 1.580 1.190 1.470 8,412,981 +0.28(+23.53%)
Dec 15, 2021 1.110 1.270 1.085 1.190 5,767,625 +0.08(+7.21%)
Dec 14, 2021 1.350 1.400 1.080 1.110 9,787,969 -0.84(-43.08%)
Dec 13, 2021 1.950 1.997 1.870 1.950 1,922,445 -0.04(-2.01%)
Dec 10, 2021 2.080 2.090 1.980 1.990 945,866 -0.02(-1.00%)
Dec 09, 2021 2.080 2.135 2.000 2.010 510,461 -0.08(-3.83%)
Dec 08, 2021 2.080 2.150 2.060 2.090 428,953 +0.01(+0.48%)
Dec 07, 2021 2.080 2.162 2.060 2.080 709,428 +0.05(+2.46%)
Dec 06, 2021 2.000 2.090 1.955 2.030 564,929 +0.03(+1.50%)
Dec 03, 2021 2.100 2.110 1.970 2.000 742,443 -0.09(-4.31%)
Dec 02, 2021 2.100 2.160 2.065 2.090 1,028,005 +0.02(+0.97%)
Dec 01, 2021 2.220 2.280 2.050 2.070 812,995 -0.13(-5.91%)
Nov 30, 2021 2.190 2.290 2.190 2.200 1,532,069 +0.02(+0.92%)
Nov 29, 2021 2.270 2.280 2.175 2.180 1,383,302 -0.10(-4.39%)
Nov 26, 2021 2.320 2.400 2.240 2.280 714,598 -0.12(-5.00%)
Nov 24, 2021 2.440 2.495 2.365 2.400 794,828 -0.05(-2.04%)
Nov 23, 2021 2.440 2.490 2.340 2.450 436,292 +0.03(+1.24%)
Nov 22, 2021 2.570 2.590 2.400 2.420 751,810 -0.09(-3.59%)
Nov 19, 2021 2.490 2.560 2.450 2.510 450,089 +0.05(+2.03%)
Nov 18, 2021 2.640 2.530 2.460 2.460 643,928 -0.16(-6.11%)
Nov 17, 2021 2.780 2.780 2.510 2.620 1,150,517 -0.14(-5.07%)
Nov 16, 2021 2.590 2.770 2.522 2.760 1,223,466 +0.18(+6.98%)
Nov 15, 2021 2.640 2.640 2.530 2.580 964,513 -0.06(-2.27%)
Nov 12, 2021 2.580 2.760 2.551 2.640 2,033,880 +0.24(+10.00%)
Nov 11, 2021 2.400 2.450 2.360 2.400 517,544 +0.01(+0.42%)
Nov 10, 2021 2.440 2.390 640,046 -0.05(-2.05%)
Nov 09, 2021 2.440 2.510 2.350 2.440 740,454 +0.00(+0.00%)
Nov 08, 2021 2.470 2.530 2.420 2.440 884,979 +0.00(+0.00%)
Nov 05, 2021 2.480 2.510 2.370 2.440 896,888 -0.04(-1.61%)
Nov 04, 2021 2.490 2.500 2.310 2.480 1,387,355 +0.00(+0.00%)
Nov 03, 2021 2.400 2.510 2.360 2.480 1,140,515 +0.10(+4.20%)
Nov 02, 2021 2.160 2.390 2.150 2.380 1,084,622 +0.18(+8.18%)
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.