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 (%)
Sep 28, 2018 3.430 3.430 3.300 3.350 20,058 -0.16(-4.56%)
Sep 27, 2018 3.500 3.590 3.470 3.510 29,635 +0.06(+1.74%)
Sep 26, 2018 3.460 3.500 3.380 3.450 22,906 -0.05(-1.43%)
Sep 25, 2018 3.440 3.500 3.400 3.500 19,503 +0.05(+1.45%)
Sep 24, 2018 3.480 3.480 3.380 3.450 12,324 -0.05(-1.43%)
Sep 21, 2018 3.340 3.500 3.300 3.500 53,646 +0.17(+5.11%)
Sep 20, 2018 3.510 3.510 3.300 3.330 17,944 -0.18(-5.13%)
Sep 19, 2018 3.350 3.510 3.330 3.510 11,501 +0.15(+4.46%)
Sep 18, 2018 3.490 3.490 3.270 3.360 34,756 -0.11(-3.17%)
Sep 17, 2018 3.550 3.550 3.420 3.470 26,836 -0.08(-2.25%)
Sep 14, 2018 3.600 3.640 3.510 3.550 26,317 -0.03(-0.84%)
Sep 13, 2018 3.750 3.790 3.540 3.580 57,576 -0.16(-4.28%)
Sep 12, 2018 3.910 3.910 3.700 3.740 16,384 -0.17(-4.35%)
Sep 11, 2018 3.930 3.970 3.900 3.910 50,359 -0.05(-1.26%)
Sep 10, 2018 4.000 4.190 3.920 3.960 59,197 -0.09(-2.22%)
Sep 07, 2018 3.990 4.080 3.790 4.050 25,294 +0.06(+1.50%)
Sep 06, 2018 4.040 4.040 3.940 3.990 11,559 +0.02(+0.50%)
Sep 05, 2018 3.950 4.080 3.890 3.970 40,441 +0.02(+0.51%)
Sep 04, 2018 3.820 3.990 3.720 3.950 40,355 +0.14(+3.67%)
Aug 31, 2018 3.810 3.810 3.810 0 +0.08(+2.14%)
Aug 30, 2018 3.550 3.760 3.550 3.730 27,256 +0.16(+4.48%)
Aug 29, 2018 3.640 3.670 3.520 3.570 22,025 -0.03(-0.83%)
Aug 28, 2018 3.790 3.790 3.600 3.600 15,320 -0.15(-4.00%)
Aug 27, 2018 3.850 3.900 3.740 3.750 52,665 -0.02(-0.53%)
Aug 24, 2018 3.760 3.770 3.710 3.770 19,469 +0.00(+0.00%)
Aug 23, 2018 3.720 3.790 3.550 3.770 54,525 +0.02(+0.53%)
Aug 22, 2018 3.710 3.850 3.710 3.750 54,687 -0.02(-0.53%)
Aug 21, 2018 3.760 3.800 3.590 3.770 40,086 +0.02(+0.53%)
Aug 20, 2018 3.880 3.900 3.700 3.750 45,440 -0.15(-3.85%)
Aug 17, 2018 3.810 3.970 3.780 3.900 12,704 +0.10(+2.63%)
Aug 16, 2018 3.840 3.910 3.780 3.800 13,525 -0.05(-1.30%)
Aug 15, 2018 4.080 4.080 3.840 3.850 14,270 -0.24(-5.87%)
Aug 14, 2018 3.820 4.170 3.820 4.090 53,677 +0.12(+3.02%)
Aug 13, 2018 3.990 4.010 3.680 3.970 34,267 -0.01(-0.25%)
Aug 10, 2018 4.020 4.140 3.960 3.980 64,310 +0.00(+0.00%)
Aug 09, 2018 3.490 4.100 3.490 3.980 57,635 +0.38(+10.56%)
Aug 08, 2018 3.570 3.610 3.420 3.600 36,902 +0.02(+0.56%)
Aug 07, 2018 3.490 3.680 3.380 3.580 41,244 +0.02(+0.56%)
Aug 03, 2018 3.560 3.560 3.560 0 -0.10(-2.73%)
Aug 02, 2018 3.770 3.910 3.600 3.660 40,791 -0.15(-3.94%)
Aug 01, 2018 3.970 4.010 3.740 3.810 29,435 -0.16(-4.03%)
Jul 31, 2018 3.990 3.990 3.730 3.970 29,575 +0.20(+5.31%)
Jul 30, 2018 3.500 3.790 3.420 3.770 33,364 +0.18(+5.01%)
Jul 27, 2018 3.660 3.670 3.430 3.590 50,032 -0.06(-1.64%)
Jul 26, 2018 3.710 3.780 3.620 3.650 26,450 -0.05(-1.35%)
Jul 25, 2018 3.700 3.830 3.640 3.700 26,020 -0.11(-2.89%)
Jul 24, 2018 3.920 4.020 3.760 3.810 30,006 -0.13(-3.30%)
Jul 23, 2018 4.120 4.120 3.890 3.940 29,805 -0.18(-4.37%)
Jul 20, 2018 4.370 4.370 4.120 4.120 27,014 -0.29(-6.58%)
Jul 19, 2018 4.360 4.430 4.270 4.410 11,611 +0.06(+1.38%)
Jul 18, 2018 4.450 4.640 4.350 4.350 23,872 -0.08(-1.81%)
Jul 17, 2018 4.130 4.490 4.130 4.430 34,410 +0.31(+7.52%)
Jul 16, 2018 4.220 4.220 3.960 4.120 56,125 -0.10(-2.37%)
Jul 13, 2018 4.390 4.390 4.080 4.220 66,264 -0.19(-4.31%)
Jul 12, 2018 4.170 4.460 4.070 4.410 32,590 +0.17(+4.01%)
Jul 11, 2018 4.480 4.480 4.170 4.240 63,541 -0.25(-5.57%)
Jul 10, 2018 4.660 4.730 4.330 4.490 31,579 -0.12(-2.60%)
Jul 09, 2018 4.920 4.920 4.400 4.610 57,433 -0.19(-3.96%)
Jul 06, 2018 5.050 5.050 4.780 4.800 33,889 -0.24(-4.76%)
Jul 05, 2018 5.080 5.120 4.900 5.040 17,185 -0.06(-1.18%)
Jul 04, 2018 4.870 5.120 4.860 5.100 5,165 -0.02(-0.39%)
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.