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

Aptose Bioscns (TSX: APS )

1.570 +0.100 (+6.80%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 24, 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, 2020 7.230 7.500 7.180 7.300 37,488 +0.19(+2.67%)
Aug 28, 2020 6.480 7.170 6.480 7.110 29,491 +0.48(+7.24%)
Aug 27, 2020 6.620 6.650 6.360 6.630 16,214 +0.03(+0.45%)
Aug 26, 2020 6.660 6.720 6.510 6.600 25,800 -0.07(-1.05%)
Aug 25, 2020 6.350 6.710 6.310 6.670 23,638 +0.32(+5.04%)
Aug 24, 2020 6.570 6.600 6.350 6.350 23,942 -0.18(-2.76%)
Aug 21, 2020 6.580 6.750 6.500 6.530 9,247 -0.17(-2.54%)
Aug 20, 2020 6.880 6.880 6.570 6.700 17,205 -0.20(-2.90%)
Aug 19, 2020 6.740 7.030 6.740 6.900 20,818 +0.07(+1.02%)
Aug 18, 2020 6.990 7.030 6.800 6.830 38,397 -0.21(-2.98%)
Aug 17, 2020 6.800 7.110 6.710 7.040 52,783 +0.24(+3.53%)
Aug 14, 2020 6.800 6.870 6.630 6.800 15,849 +0.00(+0.00%)
Aug 13, 2020 6.580 6.870 6.580 6.800 33,927 +0.25(+3.82%)
Aug 12, 2020 6.500 6.590 6.300 6.550 17,386 +0.08(+1.24%)
Aug 11, 2020 6.520 6.680 6.430 6.470 12,427 -0.12(-1.82%)
Aug 10, 2020 6.590 6.680 6.430 6.590 46,997 -0.05(-0.75%)
Aug 07, 2020 6.830 6.830 6.580 6.640 16,013 -0.16(-2.35%)
Aug 06, 2020 7.190 7.190 6.740 6.800 49,026 -0.33(-4.63%)
Aug 05, 2020 6.770 7.370 6.700 7.130 69,477 +0.25(+3.63%)
Aug 04, 2020 6.790 6.980 6.730 6.880 42,677 +0.14(+2.08%)
Jul 31, 2020 6.740 6.740 6.740 0 -0.17(-2.46%)
Jul 30, 2020 6.580 6.990 6.550 6.910 28,288 +0.36(+5.50%)
Jul 29, 2020 6.770 6.770 6.420 6.550 25,676 -0.15(-2.24%)
Jul 28, 2020 6.810 6.830 6.700 6.700 22,967 -0.16(-2.33%)
Jul 27, 2020 6.790 6.980 6.730 6.860 31,767 +0.07(+1.03%)
Jul 24, 2020 6.880 6.950 6.710 6.790 32,988 -0.04(-0.59%)
Jul 23, 2020 7.110 7.110 6.810 6.830 49,298 -0.30(-4.21%)
Jul 22, 2020 7.110 7.180 6.830 7.130 128,488 -0.01(-0.14%)
Jul 21, 2020 7.410 7.500 7.090 7.140 35,969 -0.16(-2.19%)
Jul 20, 2020 7.110 7.390 7.110 7.300 49,627 +0.16(+2.24%)
Jul 17, 2020 7.210 7.510 7.100 7.140 105,067 -0.12(-1.65%)
Jul 16, 2020 7.590 8.030 7.200 7.260 74,405 -1.20(-14.18%)
Jul 15, 2020 7.710 8.560 7.650 8.460 35,032 +0.71(+9.16%)
Jul 14, 2020 8.090 8.230 7.660 7.750 62,688 -0.32(-3.97%)
Jul 13, 2020 8.190 8.370 7.960 8.070 36,075 -0.12(-1.47%)
Jul 10, 2020 8.580 8.580 8.140 8.190 22,746 -0.38(-4.43%)
Jul 09, 2020 8.600 8.780 8.380 8.570 30,014 +0.08(+0.94%)
Jul 08, 2020 8.740 8.840 8.350 8.490 28,785 -0.14(-1.62%)
Jul 07, 2020 8.550 8.920 8.500 8.630 59,072 +0.28(+3.35%)
Jul 06, 2020 8.590 8.760 8.160 8.350 42,907 -0.25(-2.91%)
Jul 03, 2020 8.880 8.880 8.600 8.600 11,905 -0.35(-3.91%)
Jul 02, 2020 8.690 8.990 8.520 8.950 32,057 +0.42(+4.92%)
Jun 30, 2020 8.530 8.530 8.530 0 +0.27(+3.27%)
Jun 29, 2020 9.080 9.080 8.230 8.260 73,744 -0.33(-3.84%)
Jun 26, 2020 9.070 9.070 8.570 8.590 53,867 -0.50(-5.50%)
Jun 25, 2020 9.080 9.290 8.880 9.090 60,510 +0.00(+0.00%)
Jun 24, 2020 9.340 9.570 8.910 9.090 145,853 -0.24(-2.57%)
Jun 23, 2020 9.420 9.800 9.330 9.330 202,339 -0.06(-0.64%)
Jun 22, 2020 8.850 9.470 8.850 9.390 174,719 +0.32(+3.53%)
Jun 19, 2020 9.250 9.370 9.070 9.070 47,760 -0.14(-1.52%)
Jun 18, 2020 9.230 9.480 9.200 9.210 27,564 -0.09(-0.97%)
Jun 17, 2020 9.580 9.630 9.240 9.300 41,620 -0.18(-1.90%)
Jun 16, 2020 9.810 9.810 9.210 9.480 68,358 +0.18(+1.94%)
Jun 15, 2020 9.220 9.490 8.830 9.300 80,590 +0.14(+1.53%)
Jun 12, 2020 9.400 9.730 8.990 9.160 147,033 +0.12(+1.33%)
Jun 11, 2020 9.010 9.360 8.920 9.040 67,041 -0.18(-1.95%)
Jun 10, 2020 9.760 9.820 9.220 9.220 57,435 -0.32(-3.35%)
Jun 09, 2020 9.080 9.600 9.020 9.540 42,255 +0.44(+4.84%)
Jun 08, 2020 9.500 9.500 9.080 9.100 77,710 -0.37(-3.91%)
Jun 05, 2020 9.390 9.690 9.100 9.470 77,586 +0.06(+0.64%)
Jun 04, 2020 9.400 9.620 9.310 9.410 32,435 -0.05(-0.53%)
Jun 03, 2020 9.970 10.04 9.420 9.460 56,847 -0.61(-6.06%)
Jun 02, 2020 10.63 10.63 9.740 10.07 56,155 -0.25(-2.42%)
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.