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 (%)
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%)
Sep 01, 2015 6.950 6.950 6.950 6.950 618 -0.11(-1.56%)
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%)
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.