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 (%)
Jun 30, 2015 6.400 6.400 6.400 0 +0.00(+0.00%)
Jun 29, 2015 6.530 6.530 6.350 6.400 4,972 -0.32(-4.76%)
Jun 26, 2015 6.700 6.800 6.650 6.720 20,570 +0.02(+0.30%)
Jun 25, 2015 6.470 6.750 6.470 6.700 10,115 +0.07(+1.06%)
Jun 24, 2015 6.730 6.730 6.550 6.630 2,087 +0.08(+1.22%)
Jun 23, 2015 6.500 6.550 6.500 6.550 10,105 +0.00(+0.00%)
Jun 22, 2015 6.500 6.550 6.500 6.550 9,059 +0.05(+0.77%)
Jun 19, 2015 6.410 6.500 6.400 6.500 2,440 +0.08(+1.25%)
Jun 18, 2015 6.490 6.490 6.350 6.420 5,100 -0.17(-2.58%)
Jun 17, 2015 6.590 6.590 6.590 6.590 209 +0.06(+0.92%)
Jun 16, 2015 6.650 6.650 6.500 6.530 14,276 +0.08(+1.24%)
Jun 15, 2015 6.200 6.450 6.150 6.450 9,757 +0.09(+1.42%)
Jun 12, 2015 6.620 6.640 6.160 6.360 5,895 -0.34(-5.07%)
Jun 11, 2015 6.610 6.830 6.600 6.700 10,106 -0.10(-1.47%)
Jun 10, 2015 6.960 6.960 6.800 6.800 19,838 -0.16(-2.30%)
Jun 09, 2015 7.040 7.050 6.900 6.960 4,310 -0.14(-1.97%)
Jun 05, 2015 7.100 7.100 7.100 0 +0.21(+3.05%)
Jun 04, 2015 7.240 7.250 6.750 6.890 4,500 -0.36(-4.97%)
Jun 03, 2015 7.350 7.400 7.250 7.250 8,458 +0.00(+0.00%)
Jun 02, 2015 7.300 7.600 7.250 7.250 87,369 -0.09(-1.23%)
Jun 01, 2015 7.090 7.340 7.080 7.340 4,525 +0.24(+3.38%)
May 29, 2015 7.260 7.260 6.930 7.100 4,583 -0.20(-2.74%)
May 28, 2015 7.350 7.390 7.200 7.300 4,511 -0.10(-1.35%)
May 27, 2015 7.280 7.400 7.270 7.400 4,165 +0.30(+4.23%)
May 26, 2015 7.450 7.450 7.100 7.100 2,732 -0.44(-5.84%)
May 25, 2015 7.540 7.540 7.540 7.540 378 +0.09(+1.21%)
May 22, 2015 7.370 7.570 7.350 7.450 25,958 -0.30(-3.87%)
May 21, 2015 7.500 7.800 7.500 7.750 14,106 +0.25(+3.33%)
May 20, 2015 7.400 7.500 7.400 7.500 3,070 +0.05(+0.67%)
May 19, 2015 7.340 7.550 7.340 7.450 27,315 +0.13(+1.78%)
May 15, 2015 7.320 7.320 7.320 0 +0.06(+0.83%)
May 14, 2015 7.200 7.260 7.200 7.260 553 -0.02(-0.27%)
May 13, 2015 7.270 7.280 7.270 7.280 747 -0.05(-0.68%)
May 12, 2015 7.100 7.330 6.930 7.330 16,624 +0.15(+2.09%)
May 11, 2015 7.250 7.250 7.100 7.180 3,746 +0.00(+0.00%)
May 08, 2015 7.370 7.450 6.880 7.180 11,850 +0.13(+1.84%)
May 07, 2015 6.500 7.170 6.500 7.050 11,820 +0.59(+9.13%)
May 06, 2015 6.330 6.470 6.320 6.460 3,998 -0.09(-1.37%)
May 05, 2015 6.500 6.580 6.500 6.550 5,000 -0.02(-0.30%)
May 04, 2015 6.150 6.650 6.150 6.570 16,790 -0.18(-2.67%)
May 01, 2015 6.850 6.850 6.650 6.750 104,705 -0.15(-2.17%)
Apr 30, 2015 7.000 7.000 6.650 6.900 73,644 -0.26(-3.63%)
Apr 29, 2015 7.260 7.260 6.870 7.160 14,325 -0.10(-1.38%)
Apr 28, 2015 7.420 7.420 7.140 7.260 1,865 -0.18(-2.42%)
Apr 27, 2015 7.710 7.710 7.000 7.440 9,297 -0.26(-3.38%)
Apr 24, 2015 7.740 8.000 7.700 7.700 21,315 -0.09(-1.16%)
Apr 23, 2015 7.250 7.790 7.130 7.790 33,323 +0.54(+7.45%)
Apr 22, 2015 7.900 7.900 7.140 7.250 15,359 -0.65(-8.23%)
Apr 21, 2015 8.000 8.000 7.900 7.900 4,889 -0.10(-1.25%)
Apr 20, 2015 8.000 8.000 8.000 8.000 4,164 +0.09(+1.14%)
Apr 17, 2015 7.870 7.910 7.800 7.910 3,114 -0.09(-1.12%)
Apr 16, 2015 7.880 8.000 7.800 8.000 5,729 +0.01(+0.13%)
Apr 15, 2015 8.070 8.070 7.840 7.990 4,307 +0.01(+0.13%)
Apr 14, 2015 7.890 7.980 7.620 7.980 17,484 +0.17(+2.18%)
Apr 13, 2015 8.100 8.320 7.810 7.810 30,983 -0.19(-2.38%)
Apr 10, 2015 7.850 8.000 7.780 8.000 47,397 +0.15(+1.91%)
Apr 09, 2015 7.600 7.860 7.550 7.850 16,472 +0.25(+3.29%)
Apr 08, 2015 7.080 7.800 7.080 7.600 15,638 +0.60(+8.57%)
Apr 07, 2015 6.930 7.000 6.900 7.000 41,846 +0.04(+0.57%)
Apr 06, 2015 6.760 6.960 6.700 6.960 4,837 +0.20(+2.96%)
Apr 02, 2015 6.760 6.760 6.760 0 -0.08(-1.17%)
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.