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 )

2.070 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 5.720 5.720 5.520 5.580 826,263 -0.06(-1.06%)
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%)
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.