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 )

1.340 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.970 2.090 1.960 2.000 489,600 +0.00(+0.00%)
May 30, 2019 1.850 2.080 1.850 2.000 2,861,943 -0.25(-11.11%)
May 29, 2019 2.000 2.250 2.000 2.250 304,374 +0.24(+11.94%)
May 28, 2019 2.000 2.080 1.970 2.010 246,637 -0.02(-0.99%)
May 24, 2019 2.000 2.050 1.940 2.030 135,900 +0.05(+2.53%)
May 23, 2019 2.020 2.020 1.960 1.980 204,258 +0.00(+0.00%)
May 22, 2019 2.010 2.020 1.970 1.980 158,113 -0.02(-1.00%)
May 21, 2019 2.070 2.100 2.000 2.000 108,304 -0.05(-2.44%)
May 20, 2019 2.100 2.180 2.030 2.050 159,842 -0.04(-1.91%)
May 17, 2019 2.030 2.090 2.020 2.090 137,600 +0.06(+2.96%)
May 16, 2019 2.020 2.080 2.020 2.030 125,977 +0.01(+0.50%)
May 15, 2019 1.980 2.030 1.950 2.020 104,240 +0.00(+0.00%)
May 14, 2019 2.040 2.070 1.960 2.020 217,553 -0.01(-0.49%)
May 13, 2019 2.100 2.121 2.020 2.030 171,919 -0.15(-6.88%)
May 10, 2019 2.180 2.217 2.110 2.180 71,300 +0.00(+0.00%)
May 09, 2019 2.200 2.230 2.060 2.180 183,962 -0.06(-2.68%)
May 08, 2019 2.260 2.280 2.220 2.240 94,924 +0.01(+0.45%)
May 07, 2019 2.270 2.293 2.210 2.230 125,848 -0.05(-2.19%)
May 06, 2019 2.230 2.280 2.180 2.280 178,461 +0.00(+0.00%)
May 03, 2019 2.080 2.370 2.080 2.280 496,400 +0.21(+10.14%)
May 02, 2019 1.960 2.080 1.950 2.070 118,255 +0.12(+6.15%)
May 01, 2019 1.930 1.990 1.910 1.950 86,173 +0.02(+1.04%)
Apr 30, 2019 2.000 2.030 1.910 1.930 124,673 -0.09(-4.46%)
Apr 29, 2019 2.040 2.054 2.000 2.020 139,416 -0.01(-0.49%)
Apr 26, 2019 2.080 2.090 1.950 2.030 524,700 +0.03(+1.50%)
Apr 25, 2019 1.870 2.010 1.860 2.000 588,846 +0.12(+6.38%)
Apr 24, 2019 1.890 1.890 1.850 1.880 58,678 -0.03(-1.57%)
Apr 23, 2019 1.930 1.980 1.890 1.910 259,954 +0.00(+0.00%)
Apr 22, 2019 1.830 1.950 1.820 1.910 172,228 +0.08(+4.37%)
Apr 18, 2019 1.840 1.860 1.830 1.830 103,200 -0.02(-1.08%)
Apr 17, 2019 1.860 1.890 1.830 1.850 111,706 +0.00(+0.00%)
Apr 16, 2019 1.890 1.900 1.838 1.850 180,485 -0.04(-2.12%)
Apr 15, 2019 1.900 1.900 1.840 1.890 143,941 +0.00(+0.00%)
Apr 12, 2019 1.860 1.930 1.810 1.890 128,100 +0.04(+2.16%)
Apr 11, 2019 1.900 1.910 1.840 1.850 153,214 -0.05(-2.63%)
Apr 10, 2019 1.880 1.910 1.880 1.900 121,745 +0.00(+0.00%)
Apr 09, 2019 1.930 1.960 1.870 1.900 82,081 -0.04(-2.06%)
Apr 08, 2019 1.960 1.960 1.930 1.940 52,725 +0.00(+0.00%)
Apr 05, 2019 1.970 1.980 1.930 1.940 178,500 -0.02(-1.02%)
Apr 04, 2019 1.940 1.990 1.940 1.960 41,218 +0.01(+0.51%)
Apr 03, 2019 2.000 2.000 1.930 1.950 166,043 -0.03(-1.52%)
Apr 02, 2019 1.970 2.000 1.930 1.980 88,449 +0.00(+0.00%)
Apr 01, 2019 2.040 2.050 1.970 1.980 145,916 -0.03(-1.49%)
Mar 29, 2019 1.990 2.010 1.900 2.010 249,500 +0.03(+1.52%)
Mar 28, 2019 2.050 2.120 1.910 1.980 300,240 -0.04(-1.98%)
Mar 27, 2019 2.230 2.230 2.000 2.020 316,300 -0.21(-9.42%)
Mar 26, 2019 2.180 2.280 2.180 2.230 393,260 -0.04(-1.76%)
Mar 25, 2019 2.390 2.390 2.200 2.270 485,292 -0.05(-2.16%)
Mar 22, 2019 2.430 2.450 2.250 2.320 494,800 -0.11(-4.53%)
Mar 21, 2019 2.290 2.430 2.260 2.430 831,134 +0.17(+7.52%)
Mar 20, 2019 2.190 2.350 2.190 2.260 666,568 +0.08(+3.67%)
Mar 19, 2019 2.210 2.250 2.140 2.180 352,705 +0.07(+3.32%)
Mar 18, 2019 1.970 2.120 1.960 2.110 685,981 +0.15(+7.65%)
Mar 15, 2019 1.930 1.960 1.900 1.960 249,800 +0.06(+3.16%)
Mar 14, 2019 1.840 1.940 1.810 1.900 275,987 +0.09(+4.97%)
Mar 13, 2019 1.710 1.900 1.690 1.810 539,005 +0.07(+4.02%)
Mar 12, 2019 1.740 1.740 1.650 1.740 194,806 +0.09(+5.45%)
Mar 11, 2019 1.630 1.680 1.620 1.650 126,869 +0.01(+0.61%)
Mar 08, 2019 1.690 1.700 1.630 1.640 239,100 -0.05(-2.96%)
Mar 07, 2019 1.630 1.730 1.590 1.690 481,628 +0.08(+4.97%)
Mar 06, 2019 1.730 1.730 1.570 1.610 352,101 -0.10(-5.85%)
Mar 05, 2019 1.660 1.730 1.570 1.710 477,273 +0.01(+0.59%)
Mar 04, 2019 1.860 1.880 1.650 1.700 675,835 -0.09(-5.03%)
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.