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, 2016 1.250 1.270 1.240 1.240 25,015 -0.01(-0.80%)
Nov 29, 2016 1.300 1.300 1.250 1.250 2,204 -0.03(-2.34%)
Nov 28, 2016 1.300 1.330 1.280 1.280 18,833 -0.04(-3.03%)
Nov 25, 2016 1.320 1.320 1.290 1.320 6,588 +0.05(+3.94%)
Nov 24, 2016 1.280 1.300 1.230 1.270 7,812 -0.03(-2.31%)
Nov 23, 2016 1.300 1.340 1.280 1.300 12,972 -0.01(-0.76%)
Nov 22, 2016 1.300 1.340 1.230 1.310 23,232 +0.01(+0.77%)
Nov 21, 2016 1.250 1.300 1.220 1.300 32,992 +0.08(+6.56%)
Nov 18, 2016 1.320 1.320 1.220 1.220 25,725 -0.04(-3.17%)
Nov 17, 2016 1.250 1.300 1.210 1.260 73,650 +0.03(+2.44%)
Nov 16, 2016 1.500 1.500 1.210 1.230 74,637 -0.02(-1.60%)
Nov 15, 2016 1.290 1.290 1.220 1.250 30,174 -0.03(-2.34%)
Nov 14, 2016 1.450 1.450 1.240 1.280 109,779 -0.03(-2.29%)
Nov 11, 2016 1.410 1.550 1.310 1.310 60,017 -0.10(-7.09%)
Nov 10, 2016 1.270 1.420 1.270 1.410 62,224 +0.14(+11.02%)
Nov 09, 2016 1.180 1.280 1.180 1.270 24,179 +0.08(+6.72%)
Nov 08, 2016 1.360 1.360 1.190 1.190 58,512 -0.15(-11.19%)
Nov 07, 2016 1.500 1.500 1.300 1.340 92,775 +0.04(+3.08%)
Nov 04, 2016 1.200 1.400 1.140 1.300 67,780 +0.16(+14.04%)
Nov 03, 2016 1.260 1.340 1.120 1.140 56,320 -0.14(-10.94%)
Nov 02, 2016 1.410 1.460 1.210 1.280 60,583 -0.07(-5.19%)
Nov 01, 2016 1.470 1.550 1.320 1.350 60,304 -0.01(-0.74%)
Oct 31, 2016 1.500 1.710 1.360 1.360 103,184 -0.06(-4.23%)
Oct 28, 2016 2.090 2.090 1.420 1.420 314,328 -0.59(-29.35%)
Oct 27, 2016 2.100 2.100 1.990 2.010 28,855 -0.04(-1.95%)
Oct 26, 2016 2.300 2.300 2.050 2.050 59,525 -0.30(-12.77%)
Oct 25, 2016 2.350 2.410 2.300 2.350 10,980 -0.02(-0.84%)
Oct 24, 2016 2.460 2.500 2.340 2.370 101,263 -0.05(-2.07%)
Oct 21, 2016 2.500 2.590 2.420 2.420 51,345 -0.08(-3.20%)
Oct 20, 2016 2.650 2.710 2.450 2.500 57,916 -0.10(-3.85%)
Oct 19, 2016 2.680 2.690 2.450 2.600 54,743 -0.04(-1.52%)
Oct 18, 2016 2.860 2.860 2.590 2.640 115,950 -0.21(-7.37%)
Oct 17, 2016 2.950 2.990 2.770 2.850 68,164 -0.07(-2.40%)
Oct 14, 2016 3.300 3.300 2.880 2.920 84,526 -0.28(-8.75%)
Oct 13, 2016 3.450 3.450 2.820 3.200 153,249 -0.50(-13.51%)
Oct 12, 2016 3.120 4.020 3.120 3.700 51,610 +0.63(+20.52%)
Oct 11, 2016 3.050 3.070 2.970 3.070 3,056 +0.02(+0.66%)
Oct 07, 2016 3.050 3.050 3.050 0 -0.08(-2.56%)
Oct 06, 2016 3.040 3.200 3.040 3.130 13,970 +0.10(+3.30%)
Oct 05, 2016 3.030 3.040 3.030 3.030 33,061 +0.03(+1.00%)
Oct 04, 2016 3.000 3.000 3.000 3.000 1,813 +0.00(+0.00%)
Oct 03, 2016 2.970 3.000 2.950 3.000 3,600 +0.04(+1.35%)
Sep 30, 2016 2.940 2.960 2.870 2.960 600 +0.06(+2.07%)
Sep 29, 2016 2.860 2.930 2.860 2.900 18,390 +0.00(+0.00%)
Sep 28, 2016 2.900 2.970 2.900 2.900 5,626 -0.08(-2.68%)
Sep 27, 2016 2.900 2.980 2.900 2.980 5,519 +0.01(+0.34%)
Sep 26, 2016 2.940 2.980 2.940 2.970 1,000 +0.10(+3.48%)
Sep 23, 2016 2.910 2.940 2.870 2.870 1,258 +0.07(+2.50%)
Sep 22, 2016 2.820 2.890 2.740 2.800 12,302 -0.09(-3.11%)
Sep 21, 2016 2.900 2.940 2.880 2.890 3,500 -0.03(-1.03%)
Sep 20, 2016 2.950 2.950 2.840 2.920 14,757 +0.01(+0.34%)
Sep 19, 2016 2.930 2.930 2.910 2.910 3,000 +0.03(+1.04%)
Sep 16, 2016 2.810 2.890 2.810 2.880 1,330 +0.05(+1.77%)
Sep 15, 2016 2.810 2.830 2.810 2.830 1,500 +0.03(+1.07%)
Sep 14, 2016 2.800 2.800 2.800 2.800 944 +0.00(+0.00%)
Sep 13, 2016 2.810 2.820 2.800 2.800 2,267 +0.00(+0.00%)
Sep 12, 2016 3.000 3.000 2.780 2.800 30,434 +0.14(+5.26%)
Sep 09, 2016 2.600 2.660 2.510 2.660 118,563 +0.04(+1.53%)
Sep 08, 2016 2.600 2.640 2.600 2.620 2,336 +0.02(+0.77%)
Sep 07, 2016 2.710 2.710 2.600 2.600 14,684 -0.17(-6.14%)
Sep 06, 2016 2.800 2.850 2.770 2.770 15,596 -0.03(-1.07%)
Sep 02, 2016 2.800 2.800 2.800 0 +0.12(+4.48%)
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.