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, 2018 2.930 3.060 2.930 3.030 13,393 +0.10(+3.41%)
Nov 29, 2018 3.020 3.100 2.880 2.930 29,010 -0.08(-2.66%)
Nov 28, 2018 2.900 3.030 2.890 3.010 12,891 +0.12(+4.15%)
Nov 27, 2018 2.890 2.930 2.840 2.890 5,130 +0.01(+0.35%)
Nov 26, 2018 3.060 3.120 2.820 2.880 45,414 -0.17(-5.57%)
Nov 23, 2018 2.870 3.060 2.870 3.050 25,913 +0.19(+6.64%)
Nov 22, 2018 2.880 2.900 2.860 2.860 1,302 +0.00(+0.00%)
Nov 21, 2018 2.880 2.950 2.810 2.860 7,329 -0.01(-0.35%)
Nov 20, 2018 2.890 2.980 2.810 2.870 28,401 -0.01(-0.35%)
Nov 19, 2018 3.200 3.200 2.810 2.880 51,093 -0.15(-4.95%)
Nov 16, 2018 2.710 3.100 2.710 3.030 52,378 +0.33(+12.22%)
Nov 15, 2018 2.640 2.780 2.640 2.700 22,399 +0.11(+4.25%)
Nov 14, 2018 2.660 2.790 2.420 2.590 53,926 -0.06(-2.26%)
Nov 13, 2018 2.780 2.910 2.630 2.650 33,118 -0.10(-3.64%)
Nov 12, 2018 3.060 3.060 2.670 2.750 144,834 -0.32(-10.42%)
Nov 09, 2018 3.150 3.150 2.910 3.070 25,710 -0.11(-3.46%)
Nov 08, 2018 3.140 3.200 2.980 3.180 42,127 +0.05(+1.60%)
Nov 07, 2018 3.170 3.450 3.070 3.130 57,184 -0.03(-0.95%)
Nov 06, 2018 3.170 3.200 3.020 3.160 17,218 -0.04(-1.25%)
Nov 05, 2018 3.210 3.310 3.010 3.200 17,846 +0.00(+0.00%)
Nov 02, 2018 3.300 3.370 3.160 3.200 27,013 -0.13(-3.90%)
Nov 01, 2018 2.870 3.600 2.810 3.330 88,894 +0.47(+16.43%)
Oct 31, 2018 2.620 2.920 2.520 2.860 76,242 +0.25(+9.58%)
Oct 30, 2018 2.640 2.700 2.560 2.610 63,338 -0.05(-1.88%)
Oct 29, 2018 2.700 2.790 2.560 2.660 50,950 -0.01(-0.37%)
Oct 26, 2018 2.590 2.680 2.490 2.670 27,355 +0.00(+0.00%)
Oct 25, 2018 2.700 2.780 2.650 2.670 25,127 -0.04(-1.48%)
Oct 24, 2018 2.780 2.870 2.670 2.710 39,326 -0.07(-2.52%)
Oct 23, 2018 2.800 2.920 2.590 2.780 61,826 -0.01(-0.36%)
Oct 22, 2018 2.850 2.880 2.670 2.790 40,436 -0.03(-1.06%)
Oct 19, 2018 3.030 3.180 2.810 2.820 51,300 -0.20(-6.62%)
Oct 18, 2018 3.010 3.080 2.980 3.020 12,543 +0.02(+0.67%)
Oct 17, 2018 3.240 3.240 2.960 3.000 28,670 -0.21(-6.54%)
Oct 16, 2018 3.110 3.360 3.080 3.210 46,673 +0.13(+4.22%)
Oct 15, 2018 2.850 3.240 2.820 3.080 51,032 +0.24(+8.45%)
Oct 12, 2018 2.780 2.850 2.690 2.840 29,035 +0.09(+3.27%)
Oct 11, 2018 2.880 2.920 2.620 2.750 30,357 -0.08(-2.83%)
Oct 10, 2018 2.640 2.920 2.590 2.830 81,680 +0.28(+10.98%)
Oct 09, 2018 2.800 2.800 2.340 2.550 253,065 -0.57(-18.27%)
Oct 05, 2018 3.120 3.120 3.120 0 -0.07(-2.19%)
Oct 04, 2018 3.340 3.380 3.070 3.190 37,679 -0.14(-4.20%)
Oct 03, 2018 3.090 3.390 3.090 3.330 29,832 +0.25(+8.12%)
Oct 02, 2018 3.120 3.140 2.900 3.080 101,953 -0.05(-1.60%)
Oct 01, 2018 3.350 3.380 3.060 3.130 33,352 -0.22(-6.57%)
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%)
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.