Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Aptose Bioscns (NQ: APTO )

0.2440 -0.0291 (-10.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.3018 0.3018 0.2316 0.2440 738,307 -0.03(-10.66%)
Nov 20, 2024 0.3200 0.3343 0.2701 0.2731 1,206,051 -0.09(-23.97%)
Nov 19, 2024 0.3400 0.3700 0.3400 0.3592 303,068 +0.02(+4.42%)
Nov 18, 2024 0.3850 0.3860 0.3400 0.3440 435,750 -0.02(-5.73%)
Nov 15, 2024 0.3720 0.3852 0.3556 0.3649 94,087 -0.02(-5.29%)
Nov 14, 2024 0.3899 0.3899 0.3724 0.3853 52,466 +0.00(+1.29%)
Nov 13, 2024 0.4100 0.4120 0.3800 0.3804 44,031 -0.01(-2.69%)
Nov 12, 2024 0.3960 0.4010 0.3800 0.3909 56,531 +0.01(+2.73%)
Nov 11, 2024 0.4162 0.4162 0.3805 0.3805 121,580 -0.00(-1.17%)
Nov 08, 2024 0.4000 0.4000 0.3800 0.3850 92,222 -0.00(-1.00%)
Nov 07, 2024 0.3922 0.3999 0.3800 0.3889 70,754 -0.01(-2.68%)
Nov 06, 2024 0.4000 0.4000 0.3788 0.3996 82,131 +0.02(+4.44%)
Nov 05, 2024 0.3959 0.3959 0.3800 0.3826 20,889 -0.02(-3.82%)
Nov 04, 2024 0.3900 0.3997 0.3700 0.3978 47,970 +0.02(+4.57%)
Nov 01, 2024 0.3736 0.3810 0.3700 0.3804 48,924 -0.00(-0.08%)
Oct 31, 2024 0.3715 0.3896 0.3700 0.3807 68,903 -0.01(-2.38%)
Oct 30, 2024 0.3800 0.3901 0.3650 0.3900 47,592 +0.00(+0.13%)
Oct 29, 2024 0.3730 0.3895 0.3640 0.3895 55,611 +0.02(+4.42%)
Oct 28, 2024 0.3800 0.3930 0.3608 0.3730 82,470 -0.01(-3.77%)
Oct 25, 2024 0.3710 0.3990 0.3650 0.3876 39,168 +0.00(+0.68%)
Oct 24, 2024 0.4000 0.4000 0.3707 0.3850 35,321 -0.01(-2.80%)
Oct 23, 2024 0.3900 0.4077 0.3801 0.3961 83,861 -0.00(-0.98%)
Oct 22, 2024 0.3890 0.4050 0.3717 0.4000 154,925 +0.01(+2.85%)
Oct 21, 2024 0.3721 0.3889 0.3600 0.3889 110,784 +0.02(+6.75%)
Oct 18, 2024 0.3610 0.4000 0.3600 0.3643 150,672 +0.00(+1.19%)
Oct 17, 2024 0.3600 0.3780 0.3600 0.3600 82,993 -0.01(-2.17%)
Oct 16, 2024 0.3507 0.3700 0.3500 0.3680 43,508 +0.01(+2.11%)
Oct 15, 2024 0.3700 0.3799 0.3488 0.3604 107,582 -0.02(-5.06%)
Oct 14, 2024 0.3700 0.3800 0.3650 0.3796 29,058 +0.01(+3.72%)
Oct 11, 2024 0.3500 0.3800 0.3500 0.3660 57,236 -0.00(-0.22%)
Oct 10, 2024 0.3585 0.3692 0.3585 0.3668 22,384 -0.00(-0.05%)
Oct 09, 2024 0.3688 0.3688 0.3501 0.3670 24,496 +0.01(+2.46%)
Oct 08, 2024 0.3600 0.3680 0.3405 0.3582 72,167 -0.00(-1.19%)
Oct 07, 2024 0.3700 0.3720 0.3532 0.3625 90,021 -0.01(-2.55%)
Oct 04, 2024 0.3823 0.3876 0.3550 0.3720 39,945 -0.02(-4.02%)
Oct 03, 2024 0.4000 0.4000 0.3692 0.3876 80,631 -0.02(-4.04%)
Oct 02, 2024 0.3950 0.4099 0.3850 0.4039 35,337 +0.01(+2.25%)
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 115,868 -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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.