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 (%)
Aug 31, 2015 7.000 7.200 7.000 7.060 5,479 +0.06(+0.86%)
Aug 28, 2015 6.660 7.000 6.660 7.000 9,791 +0.35(+5.26%)
Aug 27, 2015 6.690 6.800 6.650 6.650 9,613 +0.15(+2.31%)
Aug 26, 2015 6.330 6.620 6.250 6.500 16,563 +0.35(+5.69%)
Aug 25, 2015 6.200 6.210 5.970 6.150 16,156 +0.00(+0.00%)
Aug 24, 2015 6.070 6.340 6.050 6.150 20,834 -0.61(-9.02%)
Aug 21, 2015 5.990 6.880 5.990 6.760 17,482 +0.36(+5.62%)
Aug 20, 2015 6.580 6.580 6.400 6.400 53,000 -0.30(-4.48%)
Aug 19, 2015 6.680 6.700 6.670 6.700 2,727 -0.03(-0.45%)
Aug 18, 2015 6.250 6.800 6.220 6.730 50,791 +0.23(+3.54%)
Aug 17, 2015 6.510 6.510 6.500 6.500 1,550 -0.35(-5.11%)
Aug 14, 2015 6.780 6.850 6.780 6.850 200 -0.25(-3.52%)
Aug 13, 2015 7.000 7.250 7.000 7.100 13,757 -0.10(-1.39%)
Aug 12, 2015 6.890 7.250 6.750 7.200 30,638 +0.20(+2.86%)
Aug 11, 2015 6.880 7.120 6.870 7.000 3,555 -0.20(-2.78%)
Aug 10, 2015 7.500 7.500 7.160 7.200 25,001 -0.21(-2.83%)
Aug 07, 2015 7.450 7.450 7.060 7.410 31,119 +0.21(+2.92%)
Aug 06, 2015 6.660 7.310 6.610 7.200 211,710 +0.49(+7.30%)
Aug 05, 2015 5.810 6.710 5.510 6.710 35,654 +0.81(+13.73%)
Aug 04, 2015 5.990 5.990 5.900 5.900 2,108 -0.04(-0.67%)
Jul 31, 2015 5.940 5.940 5.940 0 +0.09(+1.54%)
Jul 30, 2015 5.510 5.850 5.500 5.850 8,941 +0.05(+0.86%)
Jul 29, 2015 5.900 5.900 5.500 5.800 7,529 -0.03(-0.51%)
Jul 28, 2015 5.510 5.830 5.510 5.830 2,191 +0.00(+0.00%)
Jul 27, 2015 5.500 5.850 5.360 5.830 5,674 +0.00(+0.00%)
Jul 24, 2015 5.790 5.830 5.790 5.830 1,274 +0.17(+3.00%)
Jul 23, 2015 5.660 5.660 5.660 5.660 3,043 +0.04(+0.71%)
Jul 21, 2015 5.620 5.620 5.620 0 -0.08(-1.40%)
Jul 20, 2015 5.850 5.850 5.700 5.700 1,930 -0.38(-6.25%)
Jul 17, 2015 6.020 6.080 5.910 6.080 5,946 -0.01(-0.16%)
Jul 16, 2015 6.090 6.090 6.000 6.090 3,928 +0.04(+0.66%)
Jul 15, 2015 5.910 6.050 5.900 6.050 1,300 -0.08(-1.31%)
Jul 13, 2015 6.130 6.130 6.130 15 -0.06(-0.97%)
Jul 10, 2015 6.000 6.190 5.980 6.190 7,621 +0.19(+3.17%)
Jul 09, 2015 6.050 6.100 5.900 6.000 8,957 -0.29(-4.61%)
Jul 08, 2015 6.000 6.350 5.810 6.290 24,300 +0.15(+2.44%)
Jul 07, 2015 6.100 6.155 6.100 6.140 5,805 -0.16(-2.54%)
Jul 06, 2015 6.380 6.400 6.300 6.300 19,133 -0.10(-1.56%)
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%)
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.