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 )

1.660 +0.160 (+10.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.380 4.380 4.380 764,130 +0.12(+2.82%)
Dec 30, 2020 4.100 4.270 4.090 4.260 764,130 +0.15(+3.65%)
Dec 29, 2020 4.190 4.190 3.950 4.110 1,276,735 -0.04(-0.96%)
Dec 28, 2020 4.310 4.330 4.130 4.150 984,191 -0.10(-2.35%)
Dec 24, 2020 4.180 4.380 4.180 4.250 779,100 +0.03(+0.71%)
Dec 23, 2020 4.210 4.300 4.060 4.220 1,151,069 -0.02(-0.47%)
Dec 22, 2020 4.070 4.250 3.970 4.240 1,397,792 +0.21(+5.21%)
Dec 21, 2020 4.100 4.150 3.980 4.030 1,208,220 -0.12(-2.89%)
Dec 18, 2020 4.180 4.235 4.090 4.150 918,900 -0.01(-0.24%)
Dec 17, 2020 4.210 4.260 4.060 4.160 1,005,589 -0.05(-1.19%)
Dec 16, 2020 4.050 4.340 3.990 4.210 1,574,825 +0.16(+3.95%)
Dec 15, 2020 4.070 4.160 3.920 4.050 1,560,765 +0.01(+0.25%)
Dec 14, 2020 4.150 4.180 3.980 4.040 2,097,690 -0.06(-1.46%)
Dec 11, 2020 4.260 4.340 4.000 4.100 2,500,400 -0.16(-3.76%)
Dec 10, 2020 4.290 4.390 4.060 4.260 2,366,830 -0.06(-1.39%)
Dec 09, 2020 4.680 4.770 4.120 4.320 4,900,867 -0.34(-7.30%)
Dec 08, 2020 5.050 5.050 4.540 4.660 4,138,445 -0.43(-8.45%)
Dec 07, 2020 4.510 5.140 3.930 5.090 20,070,252 -1.03(-16.83%)
Dec 04, 2020 6.350 6.490 6.070 6.120 1,555,000 -0.19(-3.01%)
Dec 03, 2020 6.870 6.890 6.260 6.310 1,177,683 -0.45(-6.66%)
Dec 02, 2020 6.950 7.060 6.710 6.760 1,040,093 -0.26(-3.70%)
Dec 01, 2020 6.850 7.270 6.700 7.020 2,064,111 +0.35(+5.25%)
Nov 30, 2020 6.360 6.830 6.350 6.670 2,006,769 +0.39(+6.21%)
Nov 27, 2020 6.220 6.400 6.160 6.280 435,400 +0.15(+2.45%)
Nov 25, 2020 6.190 6.330 6.110 6.130 395,700 -0.09(-1.45%)
Nov 24, 2020 6.210 6.340 6.010 6.220 616,363 -0.06(-0.96%)
Nov 23, 2020 5.930 6.460 5.900 6.280 1,511,426 +0.39(+6.62%)
Nov 20, 2020 6.000 6.060 5.760 5.890 645,600 -0.05(-0.84%)
Nov 19, 2020 5.760 6.150 5.730 5.940 815,648 +0.18(+3.13%)
Nov 18, 2020 5.920 6.070 5.730 5.760 973,529 -0.13(-2.21%)
Nov 17, 2020 5.600 5.940 5.450 5.890 1,000,658 +0.25(+4.43%)
Nov 16, 2020 5.370 5.640 5.280 5.640 780,023 +0.28(+5.22%)
Nov 13, 2020 5.460 5.570 5.150 5.360 2,047,500 -0.10(-1.83%)
Nov 12, 2020 5.400 5.700 5.190 5.460 1,983,296 +0.23(+4.40%)
Nov 11, 2020 4.620 5.240 4.620 5.230 1,940,347 +0.70(+15.45%)
Nov 10, 2020 4.490 4.630 4.400 4.530 913,731 +0.02(+0.44%)
Nov 09, 2020 4.680 4.730 4.480 4.510 815,539 +0.00(+0.11%)
Nov 06, 2020 4.730 4.730 4.470 4.505 667,700 -0.24(-4.96%)
Nov 05, 2020 4.770 4.900 4.600 4.740 479,565 +0.03(+0.64%)
Nov 04, 2020 4.670 4.950 4.630 4.710 723,525 +0.08(+1.73%)
Nov 03, 2020 4.600 4.700 4.490 4.630 652,308 +0.08(+1.76%)
Nov 02, 2020 4.570 4.685 4.463 4.550 635,388 +0.06(+1.34%)
Oct 30, 2020 4.580 4.650 4.390 4.490 512,000 -0.11(-2.39%)
Oct 29, 2020 4.390 4.700 4.330 4.600 910,143 +0.22(+5.02%)
Oct 28, 2020 4.700 4.700 4.310 4.380 1,311,831 -0.32(-6.81%)
Oct 27, 2020 4.730 4.800 4.510 4.700 1,401,995 -0.05(-1.05%)
Oct 26, 2020 5.100 5.110 4.640 4.750 2,670,827 -0.35(-6.86%)
Oct 23, 2020 5.760 5.760 4.950 5.100 5,413,300 -0.62(-10.84%)
Oct 22, 2020 5.930 6.060 5.630 5.720 965,119 -0.16(-2.72%)
Oct 21, 2020 5.660 5.930 5.540 5.880 2,732,817 +0.23(+4.07%)
Oct 20, 2020 5.730 5.750 5.460 5.650 1,066,674 -0.06(-1.05%)
Oct 19, 2020 5.950 5.952 5.700 5.710 458,023 -0.02(-0.35%)
Oct 16, 2020 5.710 5.810 5.650 5.730 473,600 +0.02(+0.35%)
Oct 15, 2020 5.900 5.900 5.610 5.710 739,404 -0.17(-2.89%)
Oct 14, 2020 6.130 6.130 5.880 5.880 240,194 -0.20(-3.29%)
Oct 13, 2020 5.990 6.140 5.960 6.080 336,135 +0.08(+1.33%)
Oct 12, 2020 6.180 6.200 5.960 6.000 312,596 -0.16(-2.60%)
Oct 09, 2020 5.980 6.190 5.880 6.160 548,200 +0.21(+3.53%)
Oct 08, 2020 5.940 6.170 5.870 5.950 378,501 +0.06(+1.02%)
Oct 07, 2020 5.930 6.000 5.830 5.890 568,858 -0.01(-0.17%)
Oct 06, 2020 5.960 6.020 5.880 5.900 330,043 -0.02(-0.34%)
Oct 05, 2020 5.900 6.020 5.850 5.920 690,648 +0.06(+1.02%)
Oct 02, 2020 6.090 6.200 5.850 5.860 614,800 -0.38(-6.09%)
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.