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 (%)
Nov 30, 2015 4.070 4.080 3.880 3.990 9,103 -0.02(-0.50%)
Nov 27, 2015 4.370 4.370 3.900 4.010 28,827 -0.10(-2.43%)
Nov 26, 2015 4.120 4.250 3.960 4.110 13,278 -0.09(-2.14%)
Nov 25, 2015 4.730 4.730 4.080 4.200 78,611 -0.42(-9.09%)
Nov 24, 2015 4.650 3.990 4.620 111,095 +0.62(+15.50%)
Nov 23, 2015 4.000 3.580 4.000 177,128 +0.65(+19.40%)
Nov 20, 2015 5.700 5.700 3.190 3.350 149,891 -3.73(-52.68%)
Nov 19, 2015 7.120 7.240 7.060 7.080 55,606 -0.19(-2.61%)
Nov 18, 2015 7.250 7.310 7.250 7.270 49,106 -0.03(-0.41%)
Nov 17, 2015 7.150 7.320 7.140 7.300 34,410 -0.33(-4.33%)
Nov 16, 2015 7.280 7.630 7.250 7.630 9,000 +0.35(+4.81%)
Nov 13, 2015 7.470 7.470 7.250 7.280 32,600 -0.35(-4.59%)
Nov 12, 2015 7.950 8.040 7.530 7.630 0 -0.32(-4.03%)
Nov 11, 2015 7.750 8.250 7.750 7.950 32,631 +0.20(+2.58%)
Nov 10, 2015 7.260 7.750 7.260 7.750 12,139 +0.46(+6.31%)
Nov 09, 2015 7.600 7.220 7.290 4,918 -0.31(-4.08%)
Nov 06, 2015 7.690 7.690 7.500 7.600 6,411 -0.15(-1.94%)
Nov 05, 2015 7.880 8.240 7.500 7.750 21,008 -0.21(-2.64%)
Nov 04, 2015 7.800 8.000 7.390 7.960 18,305 +0.21(+2.71%)
Nov 03, 2015 8.250 8.250 7.410 7.750 29,975 -0.49(-5.95%)
Nov 02, 2015 7.550 8.330 7.550 8.240 47,092 +0.73(+9.72%)
Oct 30, 2015 6.910 7.620 6.910 7.510 34,498 +0.41(+5.77%)
Oct 29, 2015 7.200 7.290 7.010 7.100 36,685 -0.10(-1.39%)
Oct 28, 2015 6.690 7.200 6.690 7.200 15,431 +0.60(+9.09%)
Oct 27, 2015 6.200 6.750 6.200 6.600 21,063 +0.50(+8.20%)
Oct 26, 2015 5.650 6.440 5.650 6.100 19,679 +0.52(+9.32%)
Oct 23, 2015 5.060 5.670 5.050 5.580 25,220 +0.40(+7.72%)
Oct 22, 2015 5.000 5.240 4.900 5.180 13,604 +0.08(+1.57%)
Oct 21, 2015 5.150 5.150 4.900 5.100 157,726 -0.08(-1.54%)
Oct 20, 2015 5.120 5.200 4.870 5.180 45,450 +0.00(+0.00%)
Oct 19, 2015 5.250 5.250 4.940 5.180 70,675 -0.15(-2.81%)
Oct 16, 2015 5.330 5.330 5.330 5.330 100 -0.01(-0.19%)
Oct 15, 2015 5.250 5.340 5.250 5.340 4,374 -0.03(-0.56%)
Oct 14, 2015 5.250 5.370 5.250 5.370 5,934 -0.14(-2.54%)
Oct 13, 2015 5.340 5.520 5.150 5.510 15,628 +0.07(+1.29%)
Oct 09, 2015 5.440 5.440 5.440 0 +0.09(+1.68%)
Oct 08, 2015 5.370 5.440 5.300 5.350 14,401 -0.01(-0.19%)
Oct 07, 2015 5.370 5.370 5.160 5.360 14,081 +0.01(+0.19%)
Oct 06, 2015 5.520 5.520 5.250 5.350 15,530 -0.13(-2.37%)
Oct 05, 2015 5.660 5.660 5.480 5.480 18,003 -0.17(-3.01%)
Oct 02, 2015 5.650 5.650 5.500 5.650 16,252 -0.10(-1.74%)
Oct 01, 2015 5.900 5.900 5.750 5.750 5,705 -0.05(-0.86%)
Sep 30, 2015 5.800 5.850 5.700 5.800 18,511 +0.00(+0.00%)
Sep 29, 2015 6.000 6.000 5.650 5.800 9,053 -0.25(-4.13%)
Sep 28, 2015 6.510 6.510 6.050 6.050 20,161 -0.63(-9.43%)
Sep 25, 2015 6.800 6.800 6.650 6.680 38,842 -0.14(-2.05%)
Sep 24, 2015 6.745 6.820 6.700 6.820 5,931 -0.09(-1.30%)
Sep 23, 2015 6.850 7.000 6.850 6.910 28,789 +0.01(+0.14%)
Sep 22, 2015 6.820 6.920 6.750 6.900 4,835 -0.10(-1.43%)
Sep 21, 2015 7.040 7.050 6.940 7.000 58,831 -0.05(-0.71%)
Sep 18, 2015 7.050 7.060 7.000 7.050 24,900 +0.00(+0.00%)
Sep 17, 2015 6.990 7.150 6.990 7.050 24,375 +0.05(+0.71%)
Sep 16, 2015 6.980 7.150 6.950 7.000 41,409 +0.24(+3.55%)
Sep 15, 2015 6.500 6.760 6.500 6.760 54,218 +0.11(+1.65%)
Sep 14, 2015 6.650 6.650 6.650 6.650 1,162 -0.10(-1.48%)
Sep 11, 2015 6.810 6.810 6.750 6.750 1,317 -0.05(-0.74%)
Sep 10, 2015 6.850 6.940 6.800 6.800 4,146 +0.05(+0.74%)
Sep 09, 2015 7.100 7.100 6.750 6.750 2,290 -0.30(-4.26%)
Sep 08, 2015 6.990 7.050 6.990 7.050 46,300 +0.15(+2.17%)
Sep 04, 2015 6.900 6.900 6.900 0 +0.00(+0.00%)
Sep 03, 2015 7.000 7.000 6.900 6.900 3,533 -0.25(-3.50%)
Sep 02, 2015 6.960 7.190 6.960 7.150 13,538 +0.20(+2.88%)
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.