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

Aptose Bioscns (TSX: APS )

1.550 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 22, 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 (%)
Jan 31, 2019 2.610 2.700 2.580 2.600 26,697 -0.09(-3.35%)
Jan 30, 2019 2.660 2.730 2.580 2.690 22,802 +0.04(+1.51%)
Jan 29, 2019 2.720 2.720 2.630 2.650 34,900 -0.07(-2.57%)
Jan 28, 2019 2.760 2.830 2.660 2.720 28,566 -0.05(-1.81%)
Jan 25, 2019 2.790 2.900 2.740 2.770 48,107 +0.08(+2.97%)
Jan 24, 2019 2.790 2.830 2.690 2.690 25,300 -0.08(-2.89%)
Jan 23, 2019 2.890 2.910 2.750 2.770 71,444 -0.11(-3.82%)
Jan 22, 2019 2.960 2.960 2.820 2.880 29,168 -0.09(-3.03%)
Jan 21, 2019 2.960 3.100 2.950 2.970 4,530 +0.02(+0.68%)
Jan 18, 2019 3.000 3.010 2.860 2.950 16,500 -0.04(-1.34%)
Jan 17, 2019 3.040 3.070 2.920 2.990 16,301 -0.04(-1.32%)
Jan 16, 2019 2.940 3.200 2.910 3.030 70,811 +0.10(+3.41%)
Jan 15, 2019 2.820 3.020 2.820 2.930 16,900 +0.18(+6.55%)
Jan 14, 2019 2.810 2.870 2.750 2.750 21,843 -0.06(-2.14%)
Jan 11, 2019 2.920 2.940 2.800 2.810 22,500 -0.07(-2.43%)
Jan 10, 2019 2.890 2.950 2.850 2.880 14,300 -0.09(-3.03%)
Jan 09, 2019 3.200 3.250 2.910 2.970 52,141 -0.22(-6.90%)
Jan 08, 2019 3.100 3.210 3.040 3.190 29,456 +0.08(+2.57%)
Jan 07, 2019 2.960 3.330 2.950 3.110 56,194 +0.15(+5.07%)
Jan 04, 2019 2.830 3.070 2.830 2.960 47,909 +0.19(+6.86%)
Jan 03, 2019 2.980 3.050 2.670 2.770 50,902 -0.23(-7.67%)
Jan 02, 2019 2.630 3.100 2.630 3.000 54,208 +0.40(+15.38%)
Dec 31, 2018 2.600 2.600 2.600 0 -0.01(-0.38%)
Dec 28, 2018 2.550 2.620 2.510 2.610 14,802 +0.08(+3.16%)
Dec 27, 2018 2.600 2.770 2.470 2.530 14,656 -0.02(-0.78%)
Dec 24, 2018 2.550 2.550 2.550 0 -0.04(-1.54%)
Dec 21, 2018 2.650 2.670 2.490 2.590 34,675 -0.04(-1.52%)
Dec 20, 2018 2.800 2.800 2.590 2.630 33,519 -0.15(-5.40%)
Dec 19, 2018 2.820 2.940 2.750 2.780 37,116 +0.00(+0.00%)
Dec 18, 2018 2.920 2.920 2.780 2.780 16,505 -0.15(-5.12%)
Dec 17, 2018 3.030 3.070 2.900 2.930 48,720 -0.08(-2.66%)
Dec 14, 2018 3.110 3.110 2.950 3.010 23,798 -0.09(-2.90%)
Dec 13, 2018 3.260 3.260 3.020 3.100 23,558 -0.15(-4.62%)
Dec 12, 2018 3.000 3.280 2.900 3.250 88,717 +0.30(+10.17%)
Dec 11, 2018 2.810 3.000 2.810 2.950 30,850 +0.18(+6.50%)
Dec 10, 2018 2.790 2.850 2.760 2.770 17,613 -0.01(-0.36%)
Dec 07, 2018 2.870 2.870 2.680 2.780 21,222 +0.00(+0.00%)
Dec 06, 2018 2.780 2.880 2.470 2.780 112,054 -0.02(-0.71%)
Dec 05, 2018 2.910 2.910 2.770 2.800 23,901 -0.10(-3.45%)
Dec 04, 2018 3.000 3.040 2.820 2.900 28,100 -0.10(-3.33%)
Dec 03, 2018 3.150 3.150 2.900 3.000 29,056 -0.03(-0.99%)
Nov 30, 2018 2.930 3.060 2.930 3.030 13,393 +0.10(+3.41%)
Nov 29, 2018 3.020 3.100 2.880 2.930 29,010 -0.08(-2.66%)
Nov 28, 2018 2.900 3.030 2.890 3.010 12,891 +0.12(+4.15%)
Nov 27, 2018 2.890 2.930 2.840 2.890 5,130 +0.01(+0.35%)
Nov 26, 2018 3.060 3.120 2.820 2.880 45,414 -0.17(-5.57%)
Nov 23, 2018 2.870 3.060 2.870 3.050 25,913 +0.19(+6.64%)
Nov 22, 2018 2.880 2.900 2.860 2.860 1,302 +0.00(+0.00%)
Nov 21, 2018 2.880 2.950 2.810 2.860 7,329 -0.01(-0.35%)
Nov 20, 2018 2.890 2.980 2.810 2.870 28,401 -0.01(-0.35%)
Nov 19, 2018 3.200 3.200 2.810 2.880 51,093 -0.15(-4.95%)
Nov 16, 2018 2.710 3.100 2.710 3.030 52,378 +0.33(+12.22%)
Nov 15, 2018 2.640 2.780 2.640 2.700 22,399 +0.11(+4.25%)
Nov 14, 2018 2.660 2.790 2.420 2.590 53,926 -0.06(-2.26%)
Nov 13, 2018 2.780 2.910 2.630 2.650 33,118 -0.10(-3.64%)
Nov 12, 2018 3.060 3.060 2.670 2.750 144,834 -0.32(-10.42%)
Nov 09, 2018 3.150 3.150 2.910 3.070 25,710 -0.11(-3.46%)
Nov 08, 2018 3.140 3.200 2.980 3.180 42,127 +0.05(+1.60%)
Nov 07, 2018 3.170 3.450 3.070 3.130 57,184 -0.03(-0.95%)
Nov 06, 2018 3.170 3.200 3.020 3.160 17,218 -0.04(-1.25%)
Nov 05, 2018 3.210 3.310 3.010 3.200 17,846 +0.00(+0.00%)
Nov 02, 2018 3.300 3.370 3.160 3.200 27,013 -0.13(-3.90%)
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.