Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aptose Bioscns (NQ: APTO )

0.7600 -0.0396 (-4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.7920 0.8563 0.7400 0.7600 86,285 -0.04(-4.95%)
Jun 20, 2024 0.8400 0.8400 0.7800 0.7996 73,771 -0.04(-4.47%)
Jun 18, 2024 0.8800 0.8999 0.8351 0.8370 51,258 -0.03(-3.79%)
Jun 17, 2024 0.9059 0.9260 0.8700 0.8700 92,327 -0.02(-2.25%)
Jun 14, 2024 0.9400 1.000 0.8501 0.8900 133,314 -0.04(-4.30%)
Jun 13, 2024 0.9100 1.080 0.9100 0.9300 245,000 +0.02(+2.20%)
Jun 12, 2024 0.9100 0.9400 0.8700 0.9100 51,441 +0.03(+3.41%)
Jun 11, 2024 0.9200 0.9399 0.8800 0.8800 78,601 -0.03(-3.30%)
Jun 10, 2024 0.9100 0.9400 0.8700 0.9100 41,243 -0.01(-1.09%)
Jun 07, 2024 0.9584 0.9872 0.9000 0.9200 48,705 -0.02(-2.09%)
Jun 06, 2024 0.9800 0.9800 0.9100 0.9396 34,121 -0.04(-4.12%)
Jun 05, 2024 0.9400 0.9998 0.9199 0.9800 38,910 +0.03(+3.16%)
Jun 04, 2024 0.9638 0.9639 0.9200 0.9500 34,720 -0.02(-1.66%)
Jun 03, 2024 0.9900 1.039 0.9199 0.9660 108,378 -0.01(-0.92%)
May 31, 2024 1.060 1.100 0.9750 0.9750 244,969 -0.18(-15.95%)
May 30, 2024 1.130 1.170 1.090 1.160 64,137 +0.02(+1.75%)
May 29, 2024 1.160 1.160 1.101 1.140 36,893 -0.00(-0.37%)
May 28, 2024 1.110 1.188 1.110 1.144 46,900 +0.03(+3.08%)
May 24, 2024 1.080 1.130 1.080 1.110 30,330 +0.03(+2.78%)
May 23, 2024 1.160 1.160 1.060 1.080 62,127 -0.05(-4.42%)
May 22, 2024 1.150 1.160 1.100 1.130 62,944 -0.02(-1.74%)
May 21, 2024 1.170 1.170 1.110 1.150 62,438 +0.00(+0.00%)
May 20, 2024 1.180 1.200 1.140 1.150 36,191 -0.03(-2.54%)
May 17, 2024 1.210 1.210 1.150 1.180 108,807 -0.01(-0.84%)
May 16, 2024 1.200 1.208 1.180 1.190 27,956 +0.01(+0.84%)
May 15, 2024 1.220 1.247 1.180 1.180 42,831 -0.05(-4.06%)
May 14, 2024 1.230 1.244 1.170 1.230 85,504 +0.05(+4.24%)
May 13, 2024 1.190 1.250 1.170 1.180 146,534 -0.05(-4.07%)
May 10, 2024 1.240 1.260 1.220 1.230 16,630 +0.00(+0.00%)
May 09, 2024 1.230 1.240 1.214 1.230 17,891 +0.00(+0.00%)
May 08, 2024 1.250 1.270 1.180 1.230 25,043 +0.00(+0.00%)
May 07, 2024 1.230 1.250 1.220 1.230 36,117 +0.02(+1.65%)
May 06, 2024 1.210 1.240 1.200 1.210 92,162 +0.01(+0.83%)
May 03, 2024 1.190 1.230 1.190 1.200 30,913 +0.01(+0.84%)
May 02, 2024 1.190 1.212 1.190 1.190 32,312 -0.02(-1.65%)
May 01, 2024 1.230 1.230 1.190 1.210 35,088 +0.01(+0.83%)
Apr 30, 2024 1.200 1.240 1.200 1.200 38,504 -0.03(-2.44%)
Apr 29, 2024 1.240 1.250 1.180 1.230 52,101 +0.01(+0.82%)
Apr 26, 2024 1.210 1.270 1.160 1.220 104,878 +0.06(+5.17%)
Apr 25, 2024 1.190 1.235 1.150 1.160 47,102 -0.06(-4.92%)
Apr 24, 2024 1.260 1.260 1.200 1.220 56,226 -0.01(-0.81%)
Apr 23, 2024 1.230 1.278 1.200 1.230 72,360 +0.00(+0.00%)
Apr 22, 2024 1.230 1.260 1.210 1.230 12,898 -0.00(-0.08%)
Apr 19, 2024 1.240 1.285 1.230 1.231 36,438 -0.04(-3.07%)
Apr 18, 2024 1.250 1.290 1.250 1.270 34,180 +0.01(+0.79%)
Apr 17, 2024 1.270 1.340 1.258 1.260 31,324 -0.01(-0.79%)
Apr 16, 2024 1.290 1.320 1.200 1.270 45,647 -0.03(-2.31%)
Apr 15, 2024 1.390 1.400 1.290 1.300 65,087 -0.06(-4.41%)
Apr 12, 2024 1.390 1.440 1.340 1.360 35,185 -0.02(-1.45%)
Apr 11, 2024 1.400 1.430 1.370 1.380 51,284 +0.00(+0.00%)
Apr 10, 2024 1.390 1.476 1.380 1.380 53,934 -0.03(-2.13%)
Apr 09, 2024 1.480 1.490 1.400 1.410 179,377 -0.06(-4.08%)
Apr 08, 2024 1.450 1.520 1.380 1.470 113,186 +0.09(+6.52%)
Apr 05, 2024 1.410 1.470 1.380 1.380 56,092 -0.05(-3.50%)
Apr 04, 2024 1.470 1.560 1.390 1.430 134,593 -0.01(-0.69%)
Apr 03, 2024 1.570 1.580 1.440 1.440 113,290 -0.14(-8.86%)
Apr 02, 2024 1.650 1.670 1.510 1.580 102,657 -0.02(-1.25%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.