Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptose Bioscns (NQ: APTO )

0.3950 -0.0050 (-1.25%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.4109 0.4109 0.3950 0.3950 51,647 -0.02(-3.87%)
Sep 30, 2024 0.4052 0.4150 0.3961 0.4109 52,766 +0.01(+1.41%)
Sep 27, 2024 0.3910 0.4200 0.3910 0.4052 158,821 +0.01(+1.27%)
Sep 26, 2024 0.4000 0.4055 0.3900 0.4001 53,123 -0.01(-1.33%)
Sep 25, 2024 0.4100 0.4200 0.3300 0.4055 167,949 +0.00(+1.12%)
Sep 24, 2024 0.4100 0.4145 0.3960 0.4010 33,853 -0.01(-3.23%)
Sep 23, 2024 0.3813 0.4147 0.3800 0.4144 75,863 +0.02(+3.86%)
Sep 20, 2024 0.4000 0.4199 0.3900 0.3990 74,465 -0.00(-0.25%)
Sep 19, 2024 0.4080 0.4252 0.3902 0.4000 214,490 -0.01(-1.96%)
Sep 18, 2024 0.4100 0.4100 0.3893 0.4080 169,351 +0.00(+0.79%)
Sep 17, 2024 0.3729 0.4051 0.3729 0.4048 203,942 +0.04(+9.70%)
Sep 16, 2024 0.3742 0.4000 0.3667 0.3690 115,829 -0.00(-1.26%)
Sep 13, 2024 0.3521 0.3737 0.3450 0.3737 187,738 +0.01(+3.40%)
Sep 12, 2024 0.3699 0.3700 0.3501 0.3614 215,981 -0.01(-2.06%)
Sep 11, 2024 0.3600 0.3700 0.3450 0.3690 118,260 +0.01(+2.53%)
Sep 10, 2024 0.3520 0.3665 0.3316 0.3599 158,701 +0.01(+3.18%)
Sep 09, 2024 0.3520 0.3617 0.3400 0.3488 398,719 -0.01(-3.89%)
Sep 06, 2024 0.3800 0.3890 0.3430 0.3629 362,845 -0.02(-4.10%)
Sep 05, 2024 0.3890 0.4136 0.3650 0.3784 1,038,521 -0.00(-0.39%)
Sep 04, 2024 0.3800 0.4190 0.3617 0.3799 1,171,774 -0.03(-6.73%)
Sep 03, 2024 0.4700 0.4760 0.3503 0.4073 18,715,512 +0.00(+0.32%)
Aug 30, 2024 0.3978 0.4131 0.3780 0.4060 6,352,705 +0.01(+2.19%)
Aug 29, 2024 0.3900 0.4089 0.3886 0.3973 59,871 -0.01(-1.90%)
Aug 28, 2024 0.3811 0.4100 0.3811 0.4050 415,386 +0.02(+3.85%)
Aug 27, 2024 0.4100 0.4100 0.3801 0.3900 142,580 -0.00(-1.19%)
Aug 26, 2024 0.4200 0.4249 0.3870 0.3947 100,700 -0.01(-1.57%)
Aug 23, 2024 0.4300 0.4300 0.3860 0.4010 96,814 -0.00(-0.74%)
Aug 22, 2024 0.4479 0.4937 0.3863 0.4040 455,232 -0.06(-12.52%)
Aug 21, 2024 0.4550 0.4989 0.4500 0.4618 513,260 -0.02(-4.82%)
Aug 20, 2024 0.5000 0.5044 0.4502 0.4852 61,174 +0.00(+0.04%)
Aug 19, 2024 0.5000 0.5000 0.4368 0.4850 127,503 -0.02(-3.00%)
Aug 16, 2024 0.5073 0.5100 0.4140 0.5000 66,027 +0.02(+3.26%)
Aug 15, 2024 0.5000 0.5052 0.4750 0.4842 51,402 +0.00(+0.67%)
Aug 14, 2024 0.5139 0.5355 0.4750 0.4810 49,089 +0.01(+1.26%)
Aug 13, 2024 0.4820 0.4908 0.4721 0.4750 42,752 +0.00(+0.61%)
Aug 12, 2024 0.5215 0.5215 0.4721 0.4721 31,121 -0.04(-8.01%)
Aug 09, 2024 0.5400 0.5400 0.5010 0.5132 39,933 -0.04(-7.53%)
Aug 08, 2024 0.5000 0.5700 0.4610 0.5550 102,845 +0.06(+11.22%)
Aug 07, 2024 0.4800 0.5100 0.4700 0.4990 98,159 +0.04(+9.19%)
Aug 06, 2024 0.4300 0.4798 0.4200 0.4570 140,709 +0.04(+10.39%)
Aug 05, 2024 0.4800 0.4900 0.4000 0.4140 132,930 -0.08(-15.34%)
Aug 02, 2024 0.5100 0.5149 0.4700 0.4890 135,053 -0.03(-6.54%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.