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 (%)
May 31, 2016 3.520 3.550 3.520 3.540 1,600 +0.06(+1.72%)
May 27, 2016 3.480 3.480 3.480 0 -0.03(-0.85%)
May 26, 2016 3.560 3.560 3.510 3.510 2,205 -0.06(-1.68%)
May 25, 2016 3.610 3.620 3.570 3.570 4,875 +0.01(+0.28%)
May 24, 2016 3.560 3.650 3.560 3.560 3,406 -0.01(-0.28%)
May 20, 2016 3.570 3.570 3.570 0 -0.02(-0.56%)
May 19, 2016 3.500 3.620 3.500 3.590 42,713 +0.04(+1.13%)
May 18, 2016 3.630 3.630 3.480 3.550 2,856 +0.00(+0.00%)
May 17, 2016 3.310 3.580 3.310 3.550 8,172 +0.20(+5.97%)
May 16, 2016 3.300 3.400 3.300 3.350 10,105 +0.01(+0.30%)
May 13, 2016 3.280 3.350 3.280 3.340 6,963 -0.01(-0.30%)
May 12, 2016 3.200 3.380 3.200 3.350 6,771 +0.06(+1.82%)
May 11, 2016 3.330 3.330 3.250 3.290 3,260 -0.06(-1.79%)
May 10, 2016 3.340 3.350 3.200 3.350 5,313 +0.12(+3.72%)
May 09, 2016 3.260 3.270 3.180 3.230 6,514 -0.02(-0.62%)
May 06, 2016 3.260 3.260 3.250 3.250 11,802 -0.10(-2.99%)
May 05, 2016 3.300 3.540 3.260 3.350 12,505 -0.20(-5.63%)
May 04, 2016 3.190 3.580 3.130 3.550 12,169 +0.35(+10.94%)
May 03, 2016 3.160 3.240 3.060 3.200 9,926 +0.14(+4.58%)
May 02, 2016 3.140 3.170 3.050 3.060 6,927 -0.03(-0.97%)
Apr 29, 2016 3.080 3.100 2.900 3.090 19,183 +0.04(+1.31%)
Apr 28, 2016 3.130 3.170 3.000 3.050 4,702 -0.05(-1.61%)
Apr 27, 2016 3.060 3.130 3.030 3.100 15,473 +0.01(+0.32%)
Apr 26, 2016 3.150 3.150 3.060 3.090 3,583 -0.07(-2.22%)
Apr 25, 2016 3.230 3.230 3.150 3.160 13,181 -0.03(-0.94%)
Apr 22, 2016 3.230 3.240 3.190 3.190 15,485 -0.08(-2.45%)
Apr 21, 2016 3.350 3.430 3.240 3.270 7,896 +0.00(+0.00%)
Apr 20, 2016 3.310 3.330 3.250 3.270 22,382 +0.03(+0.93%)
Apr 19, 2016 3.400 3.400 3.210 3.240 33,269 -0.15(-4.42%)
Apr 18, 2016 3.370 3.400 3.350 3.390 11,300 +0.05(+1.50%)
Apr 15, 2016 3.530 3.530 3.340 3.340 25,918 -0.10(-2.91%)
Apr 14, 2016 3.350 3.560 3.280 3.440 17,930 +0.09(+2.69%)
Apr 13, 2016 3.350 3.400 3.320 3.350 2,283 +0.01(+0.30%)
Apr 12, 2016 3.540 3.540 3.300 3.340 17,750 -0.19(-5.38%)
Apr 11, 2016 3.360 3.560 3.360 3.530 116,508 +0.05(+1.44%)
Apr 08, 2016 3.500 3.500 3.360 3.480 73,350 +0.02(+0.58%)
Apr 07, 2016 3.410 3.520 3.340 3.460 4,084 +0.10(+2.98%)
Apr 06, 2016 3.350 3.530 3.350 3.360 59,248 -0.02(-0.59%)
Apr 05, 2016 3.610 3.610 3.330 3.380 122,031 -0.22(-6.11%)
Apr 04, 2016 3.800 3.800 3.440 3.600 31,805 -0.15(-4.00%)
Apr 01, 2016 3.750 3.950 3.750 3.750 11,785 -0.07(-1.83%)
Mar 31, 2016 3.590 3.820 3.400 3.820 6,691 +0.25(+7.00%)
Mar 30, 2016 3.700 3.830 3.150 3.570 26,720 -0.48(-11.85%)
Mar 29, 2016 4.030 4.050 3.950 4.050 13,028 -0.05(-1.22%)
Mar 28, 2016 4.150 4.160 4.030 4.100 6,300 -0.02(-0.49%)
Mar 24, 2016 4.120 4.120 4.120 0 +0.02(+0.49%)
Mar 23, 2016 3.970 4.100 3.830 4.100 17,703 +0.24(+6.22%)
Mar 22, 2016 3.550 3.900 3.550 3.860 24,261 +0.25(+6.93%)
Mar 21, 2016 3.480 3.610 3.470 3.610 6,398 +0.13(+3.74%)
Mar 18, 2016 3.360 3.520 2.740 3.480 533,472 +0.08(+2.35%)
Mar 17, 2016 3.330 3.440 3.240 3.400 6,240 +0.01(+0.29%)
Mar 16, 2016 3.440 3.440 3.390 3.390 2,100 +0.07(+2.11%)
Mar 15, 2016 3.560 3.560 3.270 3.320 1,900 -0.07(-2.06%)
Mar 14, 2016 3.440 3.440 3.390 3.390 680 -0.06(-1.74%)
Mar 11, 2016 3.500 3.500 3.450 3.450 3,600 -0.05(-1.43%)
Mar 10, 2016 3.560 3.560 3.500 3.500 1,721 -0.07(-1.96%)
Mar 09, 2016 3.730 3.730 3.500 3.570 2,713 -0.10(-2.72%)
Mar 08, 2016 3.620 3.670 3.620 3.670 216 -0.03(-0.81%)
Mar 07, 2016 3.690 3.850 3.560 3.700 9,708 +0.10(+2.78%)
Mar 04, 2016 3.680 3.710 3.680 3.600 7,251 +0.11(+3.15%)
Mar 03, 2016 3.520 3.520 3.490 3.490 1,000 -0.06(-1.69%)
Mar 02, 2016 3.550 3.580 3.550 3.550 602 +0.10(+2.90%)
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.