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 )

1.982 USD -0.018 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.600 2.780 2.600 2.690 856,138 +0.08(+3.07%)
Jul 29, 2021 2.740 2.740 2.610 2.610 695,595 -0.09(-3.33%)
Jul 28, 2021 2.610 2.755 2.590 2.700 583,735 +0.05(+1.89%)
Jul 27, 2021 2.750 2.750 2.550 2.650 2,651,082 -0.07(-2.57%)
Jul 26, 2021 2.780 2.870 2.710 2.720 824,862 -0.04(-1.45%)
Jul 23, 2021 2.865 2.865 2.710 2.760 744,015 -0.07(-2.47%)
Jul 22, 2021 2.930 2.980 2.820 2.830 626,230 -0.09(-3.08%)
Jul 21, 2021 2.870 2.990 2.861 2.920 799,592 +0.07(+2.46%)
Jul 20, 2021 2.930 2.930 2.812 2.850 673,149 -0.04(-1.38%)
Jul 19, 2021 2.800 2.930 2.750 2.890 978,467 +0.03(+1.05%)
Jul 16, 2021 2.900 2.940 2.790 2.860 930,934 +0.00(+0.00%)
Jul 15, 2021 2.990 3.000 2.770 2.860 3,054,516 -0.12(-4.03%)
Jul 14, 2021 3.030 3.125 2.950 2.980 2,330,667 -0.05(-1.65%)
Jul 13, 2021 3.170 3.230 2.990 3.030 2,201,407 -0.14(-4.42%)
Jul 12, 2021 3.250 3.270 3.160 3.170 844,700 -0.06(-1.86%)
Jul 09, 2021 3.260 3.280 3.170 3.230 1,459,972 +0.00(+0.00%)
Jul 08, 2021 3.280 3.280 3.210 3.230 1,299,091 -0.09(-2.71%)
Jul 07, 2021 3.280 3.365 3.223 3.320 1,016,726 +0.06(+1.84%)
Jul 06, 2021 3.330 3.350 3.250 3.260 816,628 -0.08(-2.40%)
Jul 02, 2021 3.390 3.400 3.278 3.340 798,790 -0.07(-2.05%)
Jul 01, 2021 3.320 3.430 3.240 3.410 1,919,323 +0.09(+2.71%)
Jun 30, 2021 3.350 3.420 3.290 3.320 992,027 -0.04(-1.19%)
Jun 29, 2021 3.400 3.430 3.321 3.360 1,116,587 -0.03(-0.88%)
Jun 28, 2021 3.400 3.450 3.320 3.390 1,257,524 -0.01(-0.29%)
Jun 25, 2021 3.480 3.490 3.340 3.400 1,079,396 -0.01(-0.29%)
Jun 24, 2021 3.370 3.460 3.370 3.410 724,516 +0.07(+2.10%)
Jun 23, 2021 3.350 3.370 3.285 3.340 1,040,634 +0.03(+0.91%)
Jun 22, 2021 3.330 3.340 3.220 3.310 1,296,721 -0.02(-0.60%)
Jun 21, 2021 3.420 3.450 3.288 3.330 1,021,449 -0.07(-2.06%)
Jun 18, 2021 3.460 3.525 3.380 3.400 1,172,180 -0.07(-2.02%)
Jun 17, 2021 3.430 3.560 3.360 3.470 1,229,183 +0.09(+2.66%)
Jun 16, 2021 3.520 3.600 3.330 3.380 3,665,894 -0.12(-3.43%)
Jun 15, 2021 3.730 3.800 3.500 3.500 3,259,221 -0.22(-5.91%)
Jun 14, 2021 4.000 4.000 3.710 3.720 3,557,969 -0.04(-1.06%)
Jun 11, 2021 4.220 4.230 3.610 3.760 12,941,226 -1.77(-32.01%)
Jun 10, 2021 5.460 5.690 5.350 5.530 1,548,080 +0.18(+3.36%)
Jun 09, 2021 5.590 5.590 5.320 5.350 594,574 -0.15(-2.73%)
Jun 08, 2021 5.570 5.783 5.400 5.500 969,272 +0.05(+0.92%)
Jun 07, 2021 5.410 5.583 5.350 5.450 814,723 +0.14(+2.64%)
Jun 04, 2021 5.480 5.500 5.300 5.310 494,930 -0.12(-2.21%)
Jun 03, 2021 5.460 5.530 5.340 5.430 329,616 -0.09(-1.63%)
Jun 02, 2021 5.450 5.625 5.300 5.520 700,327 +0.07(+1.28%)
Jun 01, 2021 5.350 5.620 5.300 5.450 488,344 +0.15(+2.83%)
May 28, 2021 5.220 5.420 5.220 5.300 352,666 +0.09(+1.73%)
May 27, 2021 5.270 5.320 5.140 5.210 399,742 -0.10(-1.88%)
May 26, 2021 5.160 5.380 5.130 5.310 365,160 +0.13(+2.51%)
May 25, 2021 5.240 5.330 5.160 5.180 235,738 -0.08(-1.52%)
May 24, 2021 5.420 5.440 5.195 5.260 354,253 -0.14(-2.59%)
May 21, 2021 5.380 5.450 5.225 5.400 333,138 +0.05(+0.93%)
May 20, 2021 5.160 5.400 5.140 5.350 361,831 +0.20(+3.88%)
May 19, 2021 5.200 5.240 5.040 5.150 621,148 -0.09(-1.72%)
May 18, 2021 4.950 5.330 4.930 5.240 814,644 +0.32(+6.50%)
May 17, 2021 4.840 4.955 4.820 4.920 313,455 +0.06(+1.23%)
May 14, 2021 4.680 4.890 4.615 4.860 355,932 +0.24(+5.19%)
May 13, 2021 4.850 4.850 4.525 4.620 626,771 -0.15(-3.14%)
May 12, 2021 4.810 4.880 4.740 4.770 426,627 -0.06(-1.24%)
May 11, 2021 4.560 4.880 4.510 4.830 658,701 +0.08(+1.68%)
May 10, 2021 4.880 4.880 4.705 4.750 627,825 -0.10(-2.06%)
May 07, 2021 4.750 4.980 4.750 4.850 910,194 +0.00(+0.00%)
May 06, 2021 4.890 4.910 4.710 4.850 792,945 -0.07(-1.42%)
May 05, 2021 5.320 5.320 4.900 4.920 2,200,772 -0.57(-10.38%)
May 04, 2021 5.510 5.550 5.300 5.490 1,055,806 -0.09(-1.61%)
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.