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 (%)
Mar 31, 2017 1.360 1.370 1.350 1.350 53,000 -0.03(-2.17%)
Mar 30, 2017 1.400 1.410 1.380 1.380 44,089 -0.01(-0.72%)
Mar 29, 2017 1.470 1.480 1.350 1.390 78,170 -0.08(-5.44%)
Mar 28, 2017 1.500 1.510 1.470 1.470 39,552 -0.05(-3.29%)
Mar 27, 2017 1.570 1.570 1.520 1.520 25,505 +0.01(+0.66%)
Mar 24, 2017 1.500 1.510 1.490 1.510 5,505 +0.02(+1.34%)
Mar 23, 2017 1.490 1.550 1.480 1.490 30,585 +0.01(+0.68%)
Mar 22, 2017 1.510 1.510 1.480 1.480 10,780 +0.00(+0.00%)
Mar 21, 2017 1.550 1.550 1.470 1.480 71,066 -0.09(-5.73%)
Mar 20, 2017 1.540 1.600 1.540 1.570 14,464 +0.00(+0.00%)
Mar 17, 2017 1.510 1.600 1.510 1.570 58,162 +0.03(+1.95%)
Mar 16, 2017 1.580 1.640 1.540 1.540 25,915 -0.03(-1.91%)
Mar 15, 2017 1.600 1.600 1.520 1.570 34,769 +0.01(+0.64%)
Mar 14, 2017 1.780 1.820 1.530 1.560 155,163 -0.17(-9.83%)
Mar 13, 2017 1.570 1.800 1.570 1.730 84,045 +0.14(+8.81%)
Mar 10, 2017 1.510 1.670 1.510 1.590 76,786 +0.05(+3.25%)
Mar 09, 2017 1.530 1.560 1.510 1.540 5,112 +0.02(+1.32%)
Mar 08, 2017 1.500 1.610 1.500 1.520 74,583 +0.02(+1.33%)
Mar 07, 2017 1.550 1.550 1.500 1.500 8,124 -0.02(-1.32%)
Mar 06, 2017 1.530 1.560 1.500 1.520 13,673 +0.03(+2.01%)
Mar 03, 2017 1.460 1.540 1.460 1.490 8,565 -0.01(-0.67%)
Mar 02, 2017 1.520 1.530 1.470 1.500 1,544 +0.02(+1.35%)
Mar 01, 2017 1.520 1.520 1.470 1.480 5,811 -0.02(-1.33%)
Feb 28, 2017 1.480 1.510 1.480 1.500 24,687 +0.06(+4.17%)
Feb 27, 2017 1.470 1.480 1.440 1.440 4,424 +0.00(+0.00%)
Feb 24, 2017 1.460 1.460 1.430 1.440 26,235 -0.04(-2.70%)
Feb 23, 2017 1.510 1.510 1.470 1.480 22,853 -0.03(-1.99%)
Feb 22, 2017 1.580 1.630 1.510 1.510 28,712 -0.02(-1.31%)
Feb 21, 2017 1.570 1.570 1.500 1.530 31,568 +0.02(+1.32%)
Feb 17, 2017 1.510 1.510 1.510 0 +0.02(+1.34%)
Feb 16, 2017 1.520 1.520 1.480 1.490 13,589 -0.03(-1.97%)
Feb 15, 2017 1.540 1.570 1.470 1.520 61,145 +0.01(+0.66%)
Feb 14, 2017 1.600 1.620 1.510 1.510 73,787 -0.09(-5.63%)
Feb 13, 2017 1.570 1.660 1.570 1.600 93,248 +0.05(+3.23%)
Feb 10, 2017 1.430 1.580 1.420 1.550 244,295 +0.12(+8.39%)
Feb 09, 2017 1.320 1.450 1.300 1.430 125,440 +0.12(+9.16%)
Feb 08, 2017 1.320 1.330 1.310 1.310 25,814 -0.02(-1.50%)
Feb 07, 2017 1.350 1.360 1.320 1.330 27,875 +0.01(+0.76%)
Feb 06, 2017 1.320 1.390 1.310 1.320 113,212 +0.00(+0.00%)
Feb 03, 2017 1.305 1.320 1.290 1.320 47,015 +0.01(+0.76%)
Feb 02, 2017 1.330 1.330 1.280 1.310 53,951 +0.00(+0.00%)
Feb 01, 2017 1.270 1.350 1.270 1.310 108,904 +0.06(+4.80%)
Jan 31, 2017 1.310 1.310 1.250 1.250 156,570 -0.07(-5.30%)
Jan 30, 2017 1.350 1.350 1.310 1.320 18,107 -0.01(-0.75%)
Jan 27, 2017 1.360 1.360 1.330 1.330 42,454 -0.02(-1.48%)
Jan 26, 2017 1.300 1.360 1.255 1.350 98,807 +0.04(+3.05%)
Jan 25, 2017 1.330 1.330 1.280 1.310 94,888 +0.00(+0.00%)
Jan 24, 2017 1.390 1.390 1.290 1.310 273,927 -0.09(-6.43%)
Jan 23, 2017 1.350 1.450 1.230 1.400 653,253 -0.30(-17.65%)
Jan 20, 2017 1.750 1.890 1.700 1.700 145,027 -0.01(-0.58%)
Jan 19, 2017 1.560 1.730 1.550 1.710 119,733 +0.16(+10.32%)
Jan 18, 2017 1.500 1.560 1.490 1.550 119,099 +0.08(+5.44%)
Jan 17, 2017 1.510 1.550 1.470 1.470 91,395 -0.06(-3.92%)
Jan 16, 2017 1.500 1.560 1.470 1.530 31,083 +0.07(+4.79%)
Jan 13, 2017 1.630 1.670 1.440 1.460 382,930 -0.17(-10.43%)
Jan 12, 2017 1.580 1.640 1.530 1.630 116,861 +0.11(+7.24%)
Jan 11, 2017 1.660 1.660 1.510 1.520 168,378 -0.09(-5.59%)
Jan 10, 2017 1.710 1.720 1.590 1.610 144,222 -0.08(-4.73%)
Jan 09, 2017 1.820 1.820 1.630 1.690 184,608 -0.07(-3.98%)
Jan 06, 2017 1.710 1.780 1.660 1.760 62,506 +0.11(+6.67%)
Jan 05, 2017 1.780 1.840 1.650 1.650 124,155 -0.08(-4.62%)
Jan 04, 2017 1.770 1.800 1.700 1.730 66,186 -0.03(-1.70%)
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.