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 )

2.280 USD -0.120 (-5.00%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 5.990 6.240 5.930 6.240 675,645 +0.24(+4.00%)
Sep 30, 2020 5.910 6.180 5.900 6.000 439,843 +0.10(+1.69%)
Sep 29, 2020 5.760 5.950 5.730 5.900 496,189 +0.15(+2.61%)
Sep 28, 2020 5.760 5.920 5.680 5.750 401,878 +0.02(+0.35%)
Sep 25, 2020 5.580 5.890 5.570 5.730 514,700 +0.15(+2.69%)
Sep 24, 2020 5.750 5.830 5.530 5.580 587,324 -0.21(-3.63%)
Sep 23, 2020 6.250 6.290 5.760 5.790 499,377 -0.46(-7.36%)
Sep 22, 2020 6.000 6.270 5.800 6.250 468,013 +0.36(+6.11%)
Sep 21, 2020 6.350 6.360 5.760 5.890 1,002,642 -0.57(-8.82%)
Sep 18, 2020 5.910 6.550 5.910 6.460 1,703,700 +0.59(+10.05%)
Sep 17, 2020 5.900 6.020 5.790 5.870 338,803 -0.08(-1.34%)
Sep 16, 2020 5.950 6.070 5.900 5.950 358,169 +0.04(+0.68%)
Sep 15, 2020 6.130 6.200 5.880 5.910 576,758 -0.16(-2.64%)
Sep 14, 2020 5.660 6.200 5.620 6.070 1,255,342 +0.54(+9.76%)
Sep 11, 2020 5.820 5.885 5.440 5.530 805,400 -0.25(-4.33%)
Sep 10, 2020 5.710 5.990 5.680 5.780 715,698 +0.06(+1.05%)
Sep 09, 2020 5.680 5.840 5.580 5.720 530,278 +0.15(+2.69%)
Sep 08, 2020 5.430 5.660 5.270 5.570 946,604 +0.07(+1.27%)
Sep 04, 2020 5.680 5.694 5.270 5.500 1,200,500 -0.18(-3.17%)
Sep 03, 2020 5.930 5.950 5.450 5.680 1,499,388 -0.27(-4.54%)
Sep 02, 2020 6.060 6.140 5.710 5.950 2,071,343 -0.20(-3.25%)
Sep 01, 2020 5.680 6.160 5.370 6.150 3,076,383 +0.55(+9.82%)
Aug 31, 2020 5.530 5.750 5.480 5.600 1,369,933 +0.13(+2.38%)
Aug 28, 2020 5.030 5.480 5.030 5.470 1,022,500 +0.42(+8.32%)
Aug 27, 2020 5.060 5.070 4.850 5.050 587,299 +0.03(+0.60%)
Aug 26, 2020 5.050 5.110 4.950 5.020 509,926 -0.04(-0.79%)
Aug 25, 2020 4.860 5.090 4.780 5.060 552,025 +0.24(+4.98%)
Aug 24, 2020 5.000 5.030 4.800 4.820 540,763 -0.16(-3.21%)
Aug 21, 2020 5.010 5.100 4.920 4.980 332,800 -0.12(-2.35%)
Aug 20, 2020 5.200 5.290 4.980 5.100 478,097 -0.12(-2.30%)
Aug 19, 2020 5.200 5.340 5.110 5.220 465,413 +0.02(+0.38%)
Aug 18, 2020 5.310 5.340 5.150 5.200 521,377 -0.11(-2.07%)
Aug 17, 2020 5.130 5.390 5.060 5.310 708,102 +0.19(+3.71%)
Aug 14, 2020 5.180 5.200 4.990 5.120 371,700 -0.04(-0.78%)
Aug 13, 2020 4.980 5.210 4.950 5.160 401,514 +0.21(+4.24%)
Aug 12, 2020 4.900 5.000 4.760 4.950 461,089 +0.07(+1.43%)
Aug 11, 2020 4.900 5.040 4.820 4.880 473,469 -0.06(-1.21%)
Aug 10, 2020 4.990 5.020 4.810 4.940 1,020,394 -0.03(-0.60%)
Aug 07, 2020 5.100 5.120 4.910 4.970 1,268,600 -0.14(-2.74%)
Aug 06, 2020 5.370 5.400 5.070 5.110 784,088 -0.24(-4.49%)
Aug 05, 2020 5.210 5.560 5.050 5.350 1,738,926 +0.16(+3.08%)
Aug 04, 2020 5.140 5.240 5.030 5.190 939,945 -0.01(-0.19%)
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.