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 (%)
Aug 31, 2017 1.780 1.790 1.740 1.760 8,600 +0.00(+0.00%)
Aug 30, 2017 1.780 1.800 1.740 1.760 12,102 -0.02(-1.12%)
Aug 29, 2017 1.750 1.780 1.720 1.780 6,000 +0.02(+1.14%)
Aug 28, 2017 1.730 1.760 1.720 1.760 1,480 +0.03(+1.73%)
Aug 25, 2017 1.740 1.860 1.720 1.730 44,890 +0.02(+1.17%)
Aug 24, 2017 1.820 1.820 1.690 1.710 44,444 -0.09(-5.00%)
Aug 23, 2017 1.820 1.820 1.780 1.800 16,133 -0.03(-1.64%)
Aug 22, 2017 1.870 1.870 1.830 1.830 13,496 -0.01(-0.54%)
Aug 21, 2017 1.830 1.860 1.810 1.840 8,253 -0.04(-2.13%)
Aug 18, 2017 1.950 1.950 1.840 1.880 16,995 -0.02(-1.05%)
Aug 17, 2017 1.840 1.900 1.830 1.900 12,500 +0.05(+2.70%)
Aug 16, 2017 1.910 1.950 1.840 1.850 28,069 -0.10(-5.13%)
Aug 15, 2017 1.890 1.950 1.840 1.950 31,839 +0.09(+4.84%)
Aug 14, 2017 1.880 1.940 1.830 1.860 21,323 +0.00(+0.00%)
Aug 11, 2017 1.940 1.940 1.840 1.860 47,522 -0.16(-7.92%)
Aug 10, 2017 1.910 2.080 1.910 2.020 18,188 +0.00(+0.00%)
Aug 09, 2017 2.040 2.050 1.870 2.020 51,459 -0.07(-3.35%)
Aug 08, 2017 2.050 2.200 2.040 2.090 60,329 +0.05(+2.45%)
Aug 04, 2017 1.930 2.050 1.930 2.040 74,530 +0.12(+6.25%)
Aug 03, 2017 1.880 1.910 1.850 1.920 24,501 +0.07(+3.78%)
Aug 02, 2017 1.850 1.910 1.780 1.850 25,360 +0.00(+0.00%)
Aug 01, 2017 1.730 1.850 1.730 1.850 24,033 +0.06(+3.35%)
Jul 31, 2017 1.810 1.810 1.730 1.790 13,605 +0.02(+1.13%)
Jul 28, 2017 1.800 1.810 1.650 1.770 59,163 -0.04(-2.21%)
Jul 27, 2017 1.900 1.950 1.800 1.810 44,665 -0.08(-4.23%)
Jul 26, 2017 1.880 1.990 1.870 1.890 32,061 +0.02(+1.07%)
Jul 25, 2017 1.880 1.900 1.820 1.870 13,500 -0.01(-0.53%)
Jul 24, 2017 1.780 1.890 1.780 1.880 10,300 +0.11(+6.21%)
Jul 21, 2017 1.670 1.880 1.660 1.770 48,634 +0.11(+6.63%)
Jul 20, 2017 1.710 1.710 1.650 1.660 38,811 -0.06(-3.49%)
Jul 19, 2017 1.710 1.740 1.690 1.720 10,576 -0.01(-0.58%)
Jul 18, 2017 1.830 1.860 1.690 1.730 58,244 -0.09(-4.95%)
Jul 17, 2017 2.040 2.190 1.810 1.820 89,798 -0.23(-11.22%)
Jul 14, 2017 2.050 2.080 1.970 2.050 30,001 -0.03(-1.44%)
Jul 13, 2017 1.930 2.100 1.930 2.080 183,293 +0.17(+8.90%)
Jul 12, 2017 1.850 1.970 1.850 1.910 67,870 +0.03(+1.60%)
Jul 11, 2017 1.780 1.880 1.770 1.880 21,288 +0.08(+4.44%)
Jul 10, 2017 1.800 1.880 1.770 1.800 25,945 +0.01(+0.56%)
Jul 07, 2017 1.690 1.790 1.630 1.790 30,100 +0.06(+3.47%)
Jul 06, 2017 1.840 1.840 1.730 1.730 68,920 -0.11(-5.98%)
Jul 05, 2017 1.900 1.990 1.770 1.840 61,830 -0.06(-3.16%)
Jul 04, 2017 1.770 1.900 1.710 1.900 161,013 +0.29(+18.01%)
Jul 03, 2017 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 30, 2017 1.510 1.620 1.500 1.610 11,787 +0.09(+5.92%)
Jun 29, 2017 1.600 1.660 1.510 1.520 42,209 -0.06(-3.80%)
Jun 28, 2017 1.500 1.600 1.500 1.580 72,724 +0.13(+8.97%)
Jun 27, 2017 1.520 1.520 1.440 1.450 24,960 -0.04(-2.68%)
Jun 26, 2017 1.490 1.540 1.480 1.490 26,700 +0.06(+4.20%)
Jun 23, 2017 1.450 1.460 1.430 1.430 38,193 -0.11(-7.14%)
Jun 22, 2017 1.590 1.590 1.490 1.540 23,400 -0.04(-2.53%)
Jun 21, 2017 1.470 1.620 1.470 1.580 12,795 +0.12(+8.22%)
Jun 20, 2017 1.480 1.490 1.460 1.460 5,605 -0.02(-1.35%)
Jun 19, 2017 1.630 1.630 1.480 1.480 26,791 -0.12(-7.50%)
Jun 16, 2017 1.580 1.650 1.530 1.600 10,350 +0.09(+5.96%)
Jun 15, 2017 1.670 1.810 1.500 1.510 71,273 -0.15(-9.04%)
Jun 14, 2017 1.970 1.970 1.540 1.660 129,101 -0.40(-19.42%)
Jun 13, 2017 1.710 2.200 1.650 2.060 289,011 +0.39(+23.35%)
Jun 12, 2017 1.590 1.710 1.590 1.670 64,458 +0.05(+3.09%)
Jun 09, 2017 1.520 1.670 1.520 1.620 38,282 +0.12(+8.00%)
Jun 08, 2017 1.520 1.520 1.480 1.500 24,135 +0.01(+0.67%)
Jun 07, 2017 1.390 1.550 1.390 1.490 61,563 +0.12(+8.76%)
Jun 06, 2017 1.360 1.390 1.360 1.370 15,552 -0.01(-0.72%)
Jun 05, 2017 1.380 1.400 1.380 1.380 6,401 -0.01(-0.72%)
Jun 02, 2017 1.390 1.390 1.390 1.390 3,200 +0.00(+0.00%)
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.