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 )

2.000 USD -0.090 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.750 5.840 5.530 5.640 909,100 +0.01(+0.18%)
Apr 29, 2021 5.700 5.750 5.490 5.630 1,083,729 +0.17(+3.11%)
Apr 28, 2021 5.160 5.560 5.100 5.460 711,547 +0.30(+5.81%)
Apr 27, 2021 5.320 5.380 5.150 5.160 400,203 -0.12(-2.27%)
Apr 26, 2021 5.100 5.300 5.060 5.280 672,890 +0.16(+3.13%)
Apr 23, 2021 5.070 5.150 4.990 5.120 492,600 +0.08(+1.59%)
Apr 22, 2021 4.840 5.070 4.840 5.040 701,314 +0.18(+3.70%)
Apr 21, 2021 4.780 4.890 4.740 4.860 944,327 +0.05(+1.04%)
Apr 20, 2021 5.030 5.090 4.730 4.810 1,179,454 -0.26(-5.13%)
Apr 19, 2021 5.100 5.180 4.970 5.070 910,030 -0.05(-0.98%)
Apr 16, 2021 5.500 5.500 5.070 5.120 1,299,100 -0.36(-6.57%)
Apr 15, 2021 5.260 5.490 5.240 5.480 1,538,767 +0.27(+5.18%)
Apr 14, 2021 5.080 5.280 5.020 5.210 1,077,633 +0.09(+1.76%)
Apr 13, 2021 5.110 5.140 4.960 5.120 1,023,405 +0.07(+1.39%)
Apr 12, 2021 5.200 5.260 5.010 5.050 954,223 -0.20(-3.81%)
Apr 09, 2021 5.190 5.360 5.090 5.250 1,542,300 +0.08(+1.55%)
Apr 08, 2021 5.600 5.720 5.160 5.170 3,022,577 -0.46(-8.17%)
Apr 07, 2021 5.610 5.860 5.570 5.630 1,077,484 +0.02(+0.36%)
Apr 06, 2021 5.760 5.880 5.580 5.610 1,378,665 -0.19(-3.28%)
Apr 05, 2021 6.050 6.060 5.730 5.800 1,415,661 -0.20(-3.33%)
Apr 01, 2021 6.060 6.090 5.870 6.000 1,431,100 +0.03(+0.50%)
Mar 31, 2021 6.230 6.240 5.830 5.970 2,257,503 -0.25(-4.02%)
Mar 30, 2021 5.800 6.460 5.720 6.220 4,847,101 +0.34(+5.78%)
Mar 29, 2021 5.940 5.950 5.520 5.880 2,535,500 -0.03(-0.51%)
Mar 26, 2021 5.700 6.100 5.640 5.910 4,532,800 +0.03(+0.51%)
Mar 25, 2021 5.650 6.030 5.000 5.880 12,063,919 -0.22(-3.61%)
Mar 24, 2021 5.290 7.200 5.150 6.100 180,516,300 +2.43(+66.21%)
Mar 23, 2021 4.030 4.030 3.650 3.670 5,979,965 -0.23(-5.90%)
Mar 22, 2021 3.940 4.010 3.890 3.900 502,676 +0.00(+0.00%)
Mar 19, 2021 3.840 3.970 3.820 3.900 520,900 +0.09(+2.36%)
Mar 18, 2021 3.940 3.990 3.800 3.810 404,962 -0.13(-3.30%)
Mar 17, 2021 3.850 3.940 3.810 3.940 360,151 +0.05(+1.29%)
Mar 16, 2021 3.910 3.960 3.820 3.890 295,015 +0.00(+0.00%)
Mar 15, 2021 3.980 4.045 3.850 3.890 611,154 -0.06(-1.52%)
Mar 12, 2021 3.910 3.960 3.810 3.950 396,600 +0.01(+0.25%)
Mar 11, 2021 3.820 3.960 3.780 3.940 629,377 +0.22(+5.91%)
Mar 10, 2021 3.830 3.860 3.690 3.720 662,939 -0.04(-1.06%)
Mar 09, 2021 3.550 3.850 3.540 3.760 875,383 +0.26(+7.43%)
Mar 08, 2021 3.780 3.780 3.460 3.500 1,364,729 -0.25(-6.67%)
Mar 05, 2021 3.860 3.880 3.390 3.750 2,171,600 +0.04(+1.08%)
Mar 04, 2021 3.980 4.100 3.610 3.710 2,509,591 -0.23(-5.84%)
Mar 03, 2021 4.050 4.150 3.900 3.940 1,052,885 -0.10(-2.48%)
Mar 02, 2021 4.030 4.140 3.900 4.040 834,049 +0.00(+0.00%)
Mar 01, 2021 3.990 4.080 3.930 4.040 627,548 +0.08(+2.02%)
Feb 26, 2021 3.982 4.047 3.850 3.960 870,200 -0.02(-0.50%)
Feb 25, 2021 4.160 4.190 3.880 3.980 1,353,079 -0.18(-4.33%)
Feb 24, 2021 4.220 4.270 4.050 4.160 850,970 +0.04(+0.97%)
Feb 23, 2021 4.230 4.290 3.940 4.120 1,322,041 -0.18(-4.19%)
Feb 22, 2021 4.430 4.500 4.300 4.300 858,382 -0.01(-0.23%)
Feb 19, 2021 4.630 4.700 4.300 4.310 1,339,700 +0.05(+1.17%)
Feb 18, 2021 4.500 4.510 4.240 4.260 1,031,559 -0.28(-6.17%)
Feb 17, 2021 4.750 4.750 4.440 4.540 629,237 -0.15(-3.20%)
Feb 16, 2021 4.620 4.820 4.620 4.690 976,280 +0.09(+1.96%)
Feb 12, 2021 4.680 4.680 4.535 4.600 393,500 -0.05(-1.08%)
Feb 11, 2021 4.550 4.740 4.550 4.650 662,726 +0.10(+2.20%)
Feb 10, 2021 4.610 4.720 4.440 4.550 889,284 -0.08(-1.73%)
Feb 09, 2021 4.780 4.780 4.450 4.630 1,475,407 -0.06(-1.28%)
Feb 08, 2021 4.540 4.860 4.460 4.690 2,380,455 +0.24(+5.39%)
Feb 05, 2021 4.500 4.540 4.430 4.450 690,700 -0.01(-0.22%)
Feb 04, 2021 4.410 4.520 4.390 4.460 687,922 +0.05(+1.13%)
Feb 03, 2021 4.500 4.570 4.400 4.410 709,897 -0.08(-1.78%)
Feb 02, 2021 4.360 4.570 4.350 4.490 798,192 +0.13(+2.98%)
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.