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

Aptose Bioscns (TSX: APS )

1.470 -0.080 (-5.16%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 23, 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 (%)
Jan 30, 2015 6.180 6.300 6.180 6.300 1,795 +0.14(+2.27%)
Jan 29, 2015 5.990 6.160 5.900 6.160 6,371 +0.19(+3.18%)
Jan 28, 2015 6.000 6.000 5.910 5.970 4,571 -0.07(-1.16%)
Jan 27, 2015 6.140 6.140 6.000 6.040 7,760 -0.06(-0.98%)
Jan 26, 2015 6.300 6.300 6.090 6.100 2,616 -0.18(-2.87%)
Jan 23, 2015 6.400 6.450 6.150 6.280 5,638 -0.18(-2.79%)
Jan 22, 2015 6.460 6.550 5.960 6.460 27,075 -0.05(-0.77%)
Jan 21, 2015 6.700 6.700 6.370 6.510 7,038 -0.09(-1.36%)
Jan 20, 2015 6.850 6.850 6.600 6.600 11,217 -0.23(-3.37%)
Jan 19, 2015 6.830 6.850 6.830 6.830 6,033 -0.09(-1.30%)
Jan 16, 2015 6.840 6.920 6.740 6.920 3,306 +0.15(+2.22%)
Jan 15, 2015 6.890 7.000 6.600 6.770 6,743 -0.03(-0.44%)
Jan 14, 2015 6.620 6.800 6.620 6.800 5,790 +0.20(+3.03%)
Jan 13, 2015 6.600 6,899 -0.37(-5.31%)
Jan 12, 2015 7.010 7.090 6.860 6.970 23,984 +0.03(+0.43%)
Jan 09, 2015 7.050 7.050 6.800 6.940 3,885 -0.01(-0.14%)
Jan 08, 2015 7.080 7.150 6.870 6.950 9,585 -0.06(-0.86%)
Jan 07, 2015 7.000 7.200 7.000 7.010 9,910 +0.01(+0.14%)
Jan 06, 2015 6.900 7.050 6.750 7.000 3,685 +0.15(+2.19%)
Jan 05, 2015 6.920 6.920 6.710 6.850 5,660 -0.20(-2.84%)
Jan 02, 2015 6.880 7.050 6.870 7.050 3,383 +0.18(+2.62%)
Dec 31, 2014 6.870 6.870 6.870 0 +0.27(+4.09%)
Dec 30, 2014 6.850 6.850 6.600 6.600 6,924 -0.27(-3.93%)
Dec 29, 2014 6.650 6.870 6.650 6.870 5,945 +0.32(+4.89%)
Dec 24, 2014 6.550 6.550 6.550 0 -0.05(-0.76%)
Dec 23, 2014 6.530 6.740 6.530 6.600 2,959 +0.00(+0.00%)
Dec 22, 2014 6.610 6.660 6.600 6.600 4,903 -0.05(-0.75%)
Dec 19, 2014 6.790 6.800 6.510 6.650 2,888 -0.05(-0.75%)
Dec 18, 2014 6.700 6.900 6.590 6.700 20,275 +0.00(+0.00%)
Dec 17, 2014 6.570 6.700 6.570 6.700 4,923 +0.06(+0.90%)
Dec 16, 2014 6.580 6.640 14,826 -0.11(-1.63%)
Dec 15, 2014 7.360 7.360 6.700 6.750 13,680 -0.50(-6.90%)
Dec 12, 2014 7.510 7.510 7.130 7.250 27,244 -0.37(-4.86%)
Dec 11, 2014 7.620 7.880 7.620 7.620 2,879 +0.07(+0.93%)
Dec 10, 2014 7.900 7.900 7.550 7.550 12,666 -0.35(-4.43%)
Dec 09, 2014 7.910 7.990 7.810 7.900 27,040 +0.00(+0.00%)
Dec 08, 2014 7.890 8.200 7.890 7.900 6,972 -0.15(-1.86%)
Dec 05, 2014 8.180 8.200 8.010 8.050 12,287 -0.05(-0.62%)
Dec 04, 2014 8.190 8.240 7.900 8.100 23,289 -0.18(-2.17%)
Dec 03, 2014 8.120 8.280 8.120 8.280 11,446 +0.28(+3.50%)
Dec 02, 2014 8.170 8.170 8.000 8.000 13,627 -0.09(-1.11%)
Dec 01, 2014 8.260 8.300 8.050 8.090 18,413 -0.26(-3.11%)
Nov 28, 2014 8.380 8.400 8.100 8.350 30,798 +0.09(+1.09%)
Nov 27, 2014 8.200 8.260 8.100 8.260 3,936 -0.09(-1.08%)
Nov 26, 2014 8.120 8.350 8.120 8.350 33,307 +0.30(+3.73%)
Nov 25, 2014 8.110 8.120 8.000 8.050 17,550 -0.15(-1.83%)
Nov 24, 2014 7.810 8.250 7.810 8.200 31,143 +0.50(+6.49%)
Nov 21, 2014 7.690 7.770 6.840 7.700 30,591 +0.35(+4.76%)
Nov 20, 2014 7.610 7.610 7.200 7.350 18,861 -0.35(-4.55%)
Nov 19, 2014 7.830 7.830 7.680 7.700 2,855 +0.19(+2.53%)
Nov 18, 2014 7.810 7.810 7.510 7.510 5,136 -0.34(-4.33%)
Nov 17, 2014 7.730 7.900 7.500 7.850 10,886 +0.04(+0.51%)
Nov 14, 2014 7.980 8.010 7.510 7.810 5,590 -0.11(-1.39%)
Nov 13, 2014 7.720 7.920 7.690 7.920 1,632 +0.18(+2.33%)
Nov 12, 2014 7.860 7.930 7.330 7.740 26,504 -0.21(-2.64%)
Nov 11, 2014 8.050 8.180 7.810 7.950 12,018 -0.25(-3.05%)
Nov 10, 2014 8.260 8.260 8.200 8.200 4,100 -0.10(-1.20%)
Nov 07, 2014 8.370 8.370 8.250 8.300 5,919 -0.14(-1.66%)
Nov 06, 2014 8.250 8.500 8.050 8.440 36,389 +0.09(+1.08%)
Nov 05, 2014 7.580 8.460 7.550 8.350 21,964 +0.45(+5.70%)
Nov 04, 2014 7.880 7.980 7.800 7.900 3,468 -0.10(-1.25%)
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.