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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptose Bioscns (NQ: APTO )

0.5680 -0.0004 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2024 0.5991 0.6000 0.5500 0.5680 95,391 -0.00(-0.07%)
Jul 25, 2024 0.6000 0.6299 0.5684 0.5684 76,112 -0.04(-6.97%)
Jul 24, 2024 0.6500 0.6500 0.5800 0.6110 161,831 -0.00(-0.62%)
Jul 23, 2024 0.6290 0.6401 0.6052 0.6148 62,647 -0.00(-0.74%)
Jul 22, 2024 0.6600 0.6600 0.6140 0.6194 95,131 -0.04(-6.15%)
Jul 19, 2024 0.6300 0.6600 0.5900 0.6600 121,348 +0.01(+0.76%)
Jul 18, 2024 0.6650 0.7000 0.6302 0.6550 145,327 -0.01(-1.50%)
Jul 17, 2024 0.7100 0.7100 0.6500 0.6650 168,619 -0.01(-1.04%)
Jul 16, 2024 0.7200 0.7200 0.6710 0.6720 88,763 -0.03(-4.41%)
Jul 15, 2024 0.7200 0.7200 0.6710 0.7030 79,623 -0.01(-0.99%)
Jul 12, 2024 0.7300 0.7400 0.6700 0.7100 88,139 -0.01(-0.71%)
Jul 11, 2024 0.7500 0.7500 0.7105 0.7151 38,864 -0.02(-3.36%)
Jul 10, 2024 0.7200 0.7600 0.7000 0.7400 55,831 +0.03(+4.21%)
Jul 09, 2024 0.7303 0.7620 0.7000 0.7101 55,538 -0.02(-2.83%)
Jul 08, 2024 0.7937 0.7937 0.7303 0.7308 25,621 -0.01(-1.48%)
Jul 05, 2024 0.7900 0.7998 0.7396 0.7418 35,574 -0.02(-2.34%)
Jul 03, 2024 0.7790 0.8100 0.7205 0.7596 19,671 +0.02(+2.23%)
Jul 02, 2024 0.7800 0.7796 0.7401 0.7430 15,990 -0.00(-0.27%)
Jul 01, 2024 0.7738 0.8000 0.7330 0.7450 39,381 -0.01(-1.84%)
Jun 28, 2024 0.7690 0.7690 0.7311 0.7590 13,070 +0.01(+1.20%)
Jun 27, 2024 0.7600 0.7600 0.7400 0.7500 14,936 +0.01(+0.79%)
Jun 26, 2024 0.8100 0.8100 0.7300 0.7441 39,215 +0.00(+0.55%)
Jun 25, 2024 0.7610 0.7814 0.7101 0.7400 57,469 -0.00(-0.27%)
Jun 24, 2024 0.8000 0.8080 0.7320 0.7420 41,891 -0.02(-2.37%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.