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 )

1.525 +0.025 (+1.67%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 3.160 3.160 3.160 0 +0.31(+10.88%)
Mar 28, 2018 3.260 3.320 2.620 2.850 998,881 -0.47(-14.16%)
Mar 27, 2018 3.510 3.510 3.250 3.320 549,065 -0.17(-4.87%)
Mar 26, 2018 3.600 3.620 3.370 3.490 413,414 -0.06(-1.69%)
Mar 23, 2018 3.740 3.800 3.490 3.550 420,070 -0.10(-2.74%)
Mar 22, 2018 3.820 3.880 3.630 3.650 311,699 -0.17(-4.45%)
Mar 21, 2018 3.800 3.890 3.740 3.820 267,154 +0.06(+1.60%)
Mar 20, 2018 3.650 3.850 3.600 3.760 250,880 +0.12(+3.44%)
Mar 19, 2018 3.680 3.700 3.430 3.635 341,053 -0.04(-0.95%)
Mar 16, 2018 3.740 3.920 3.590 3.670 417,808 -0.06(-1.61%)
Mar 15, 2018 3.850 3.970 3.730 3.730 615,192 -0.02(-0.53%)
Mar 14, 2018 3.690 3.810 3.578 3.750 619,022 +0.14(+3.88%)
Mar 13, 2018 3.450 3.670 3.321 3.610 489,723 +0.16(+4.64%)
Mar 12, 2018 3.310 3.640 3.290 3.450 752,858 +0.17(+5.18%)
Mar 09, 2018 3.160 3.280 3.050 3.280 273,840 +0.16(+5.13%)
Mar 08, 2018 3.400 3.400 3.114 3.120 639,546 -0.20(-6.02%)
Mar 07, 2018 3.350 3.320 1,826,242 +0.14(+4.40%)
Mar 06, 2018 3.010 3.190 3.010 3.180 366,266 +0.22(+7.43%)
Mar 05, 2018 2.800 2.990 2.800 2.960 304,803 +0.16(+5.71%)
Mar 02, 2018 2.730 2.850 2.690 2.800 119,162 +0.06(+2.19%)
Mar 01, 2018 2.820 2.820 2.680 2.740 208,936 -0.05(-1.79%)
Feb 28, 2018 2.750 2.800 2.710 2.790 75,636 +0.03(+1.09%)
Feb 27, 2018 2.780 2.809 2.680 2.760 100,749 +0.02(+0.73%)
Feb 26, 2018 2.700 2.893 2.700 2.740 270,778 +0.05(+1.86%)
Feb 23, 2018 2.630 2.770 2.592 2.690 154,311 +0.06(+2.28%)
Feb 22, 2018 2.730 2.730 2.610 2.630 85,369 -0.10(-3.66%)
Feb 21, 2018 2.720 2.760 2.660 2.730 119,373 +0.05(+1.87%)
Feb 20, 2018 2.680 2.730 2.643 2.680 117,954 +0.00(+0.00%)
Feb 16, 2018 2.680 2.680 2.680 0 -0.01(-0.37%)
Feb 15, 2018 2.740 2.740 2.630 2.690 200,842 -0.01(-0.37%)
Feb 14, 2018 2.790 2.700 2.700 202,334 -0.11(-3.91%)
Feb 13, 2018 2.840 2.840 2.730 2.810 141,992 -0.03(-1.06%)
Feb 12, 2018 2.810 2.940 2.720 2.840 293,524 +0.07(+2.53%)
Feb 09, 2018 2.660 2.870 2.590 2.770 536,526 +0.15(+5.73%)
Feb 08, 2018 2.750 2.750 2.510 2.620 380,477 -0.16(-5.76%)
Feb 07, 2018 2.820 2.893 2.650 2.780 342,575 -0.03(-1.07%)
Feb 06, 2018 2.520 2.830 2.520 2.810 384,702 +0.11(+4.11%)
Feb 05, 2018 2.990 3.000 2.690 2.699 987,325 -0.29(-9.73%)
Feb 02, 2018 3.000 3.000 2.850 2.990 467,403 +0.06(+2.05%)
Feb 01, 2018 3.000 3.028 2.830 2.930 584,394 -0.09(-2.98%)
Jan 31, 2018 3.030 3.160 3.000 3.020 123,806 -0.01(-0.33%)
Jan 30, 2018 3.040 3.080 2.950 3.030 431,726 -0.12(-3.81%)
Jan 29, 2018 3.100 3.270 3.100 3.150 388,207 +0.01(+0.32%)
Jan 26, 2018 3.450 3.530 2.910 3.140 968,332 -0.27(-7.92%)
Jan 25, 2018 3.770 3.780 3.300 3.410 621,561 -0.24(-6.58%)
Jan 24, 2018 3.450 3.900 3.400 3.650 1,077,242 +0.22(+6.41%)
Jan 23, 2018 3.350 3.450 3.160 3.430 800,403 +0.11(+3.31%)
Jan 22, 2018 3.100 3.340 3.100 3.320 1,216,476 +0.25(+8.14%)
Jan 19, 2018 2.900 3.090 2.780 3.070 1,079,020 +0.27(+9.64%)
Jan 18, 2018 2.810 2.900 2.720 2.800 381,475 -0.02(-0.71%)
Jan 17, 2018 2.900 2.900 2.760 2.820 720,398 +0.02(+0.71%)
Jan 16, 2018 2.750 2.899 2.670 2.800 1,585,220 +0.32(+12.90%)
Jan 12, 2018 2.480 2.480 2.480 0 +0.14(+5.98%)
Jan 11, 2018 2.260 2.380 2.260 2.340 252,808 +0.05(+2.18%)
Jan 10, 2018 2.250 2.310 2.250 2.290 160,743 +0.06(+2.69%)
Jan 09, 2018 2.300 2.330 2.220 2.230 308,014 -0.04(-1.77%)
Jan 08, 2018 2.230 2.290 2.225 2.270 200,388 +0.05(+2.26%)
Jan 05, 2018 2.240 2.280 2.150 2.220 283,068 -0.01(-0.45%)
Jan 04, 2018 2.250 2.290 2.160 2.230 359,986 -0.07(-3.04%)
Jan 03, 2018 2.280 2.350 2.240 2.300 235,818 +0.04(+1.77%)
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.