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

Aptose Bioscns (TSX: APS )

1.550 -0.030 (-1.90%)
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 (%)
Jul 31, 2019 3.540 3.540 3.310 3.330 4,709 -0.04(-1.19%)
Jul 30, 2019 3.170 3.390 3.150 3.370 13,241 +0.14(+4.33%)
Jul 29, 2019 3.130 3.380 3.000 3.230 50,094 +0.09(+2.87%)
Jul 26, 2019 3.320 3.320 3.140 3.140 39,261 -0.22(-6.55%)
Jul 25, 2019 3.570 3.570 3.250 3.360 42,034 -0.20(-5.62%)
Jul 24, 2019 3.570 3.590 3.430 3.560 28,066 -0.07(-1.93%)
Jul 23, 2019 3.990 3.990 3.530 3.630 29,650 -0.07(-1.89%)
Jul 22, 2019 3.840 3.910 3.620 3.700 17,215 -0.14(-3.65%)
Jul 19, 2019 3.900 4.070 3.840 3.840 37,760 -0.04(-1.03%)
Jul 18, 2019 3.970 3.980 3.780 3.880 59,340 -0.08(-2.02%)
Jul 17, 2019 3.750 3.960 3.750 3.960 18,066 +0.21(+5.60%)
Jul 16, 2019 3.880 3.880 3.720 3.750 25,810 +0.01(+0.27%)
Jul 15, 2019 3.750 3.770 3.540 3.740 10,300 +0.12(+3.31%)
Jul 12, 2019 3.510 3.630 3.490 3.620 35,601 +0.01(+0.28%)
Jul 11, 2019 3.610 3.680 3.610 3.610 6,834 -0.18(-4.75%)
Jul 10, 2019 3.710 3.800 3.530 3.790 30,085 +0.04(+1.07%)
Jul 09, 2019 3.860 3.890 3.700 3.750 39,105 -0.14(-3.60%)
Jul 08, 2019 3.990 3.990 3.700 3.890 22,069 -0.04(-1.02%)
Jul 05, 2019 3.900 4.050 3.820 3.930 62,765 +0.08(+2.08%)
Jul 04, 2019 3.780 3.870 3.780 3.850 23,050 +0.04(+1.05%)
Jul 03, 2019 3.500 3.830 3.320 3.810 71,971 +0.39(+11.40%)
Jul 02, 2019 3.550 3.550 3.240 3.420 29,002 +0.01(+0.29%)
Jun 28, 2019 3.410 3.410 3.410 0 +0.30(+9.65%)
Jun 27, 2019 3.060 3.130 3.030 3.110 11,151 +0.02(+0.65%)
Jun 26, 2019 3.130 3.130 3.020 3.090 20,246 +0.01(+0.32%)
Jun 25, 2019 2.980 3.130 2.900 3.080 75,064 +0.15(+5.12%)
Jun 24, 2019 2.940 2.940 2.780 2.930 6,801 +0.01(+0.34%)
Jun 21, 2019 3.000 3.000 2.790 2.920 18,533 +0.06(+2.10%)
Jun 20, 2019 2.890 2.900 2.840 2.860 3,700 -0.04(-1.38%)
Jun 19, 2019 2.720 2.900 2.720 2.900 9,401 +0.20(+7.41%)
Jun 18, 2019 2.770 2.860 2.690 2.700 13,066 -0.12(-4.26%)
Jun 17, 2019 3.000 3.000 2.790 2.820 11,941 -0.19(-6.31%)
Jun 14, 2019 3.000 3.050 2.900 3.010 33,710 +0.05(+1.69%)
Jun 13, 2019 2.950 2.960 2.680 2.960 25,750 +0.05(+1.72%)
Jun 12, 2019 2.640 2.910 2.640 2.910 22,300 +0.22(+8.18%)
Jun 11, 2019 2.690 2.750 2.510 2.690 66,900 +0.18(+7.17%)
Jun 10, 2019 2.430 2.560 2.420 2.510 3,700 +0.07(+2.87%)
Jun 07, 2019 2.470 2.490 2.410 2.440 4,959 -0.03(-1.21%)
Jun 06, 2019 2.490 2.490 2.450 2.470 7,201 -0.01(-0.40%)
Jun 05, 2019 2.610 2.610 2.470 2.480 35,335 -0.14(-5.34%)
Jun 04, 2019 2.630 2.670 2.600 2.620 4,310 -0.01(-0.38%)
Jun 03, 2019 2.750 2.750 2.570 2.630 30,801 -0.08(-2.95%)
May 31, 2019 2.710 2.810 2.680 2.710 7,400 -0.04(-1.45%)
May 30, 2019 2.510 2.780 2.510 2.750 7,200 -0.25(-8.33%)
May 29, 2019 2.720 3.010 2.720 3.000 9,900 +0.28(+10.29%)
May 28, 2019 2.660 2.790 2.660 2.720 3,000 +0.05(+1.87%)
May 27, 2019 2.700 2.700 2.670 2.670 200 -0.04(-1.48%)
May 24, 2019 2.680 2.750 2.600 2.710 3,611 +0.01(+0.37%)
May 23, 2019 2.680 2.700 2.670 2.700 4,785 +0.04(+1.50%)
May 22, 2019 2.710 2.710 2.630 2.660 2,236 -0.03(-1.12%)
May 21, 2019 2.890 2.890 2.680 2.690 7,976 -0.11(-3.93%)
May 17, 2019 2.800 2.800 2.800 0 +0.07(+2.56%)
May 16, 2019 2.700 2.770 2.700 2.730 13,135 +0.02(+0.74%)
May 15, 2019 2.630 2.710 2.630 2.710 10,849 -0.02(-0.73%)
May 14, 2019 2.680 2.750 2.650 2.730 6,300 -0.01(-0.36%)
May 13, 2019 2.900 2.900 2.720 2.740 3,600 -0.17(-5.84%)
May 10, 2019 2.940 2.940 2.850 2.910 3,902 -0.02(-0.68%)
May 09, 2019 3.000 3.000 2.800 2.930 7,900 -0.08(-2.66%)
May 08, 2019 3.030 3.050 2.980 3.010 8,950 +0.00(+0.00%)
May 07, 2019 3.050 3.050 2.960 3.010 4,150 -0.04(-1.31%)
May 06, 2019 2.890 3.050 2.890 3.050 13,485 +0.00(+0.00%)
May 03, 2019 2.800 3.180 2.800 3.050 59,200 +0.27(+9.71%)
May 02, 2019 2.620 2.780 2.620 2.780 11,852 +0.12(+4.51%)
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.