Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptose Bioscns (TSX: APS )

1.570 +0.100 (+6.80%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 24, 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 (%)
Jan 29, 2016 4.100 4.190 4.100 4.120 7,000 -0.06(-1.44%)
Jan 28, 2016 4.000 4.180 4.000 4.180 8,502 +0.04(+0.97%)
Jan 27, 2016 4.050 4.210 3.670 4.140 126,614 +0.09(+2.22%)
Jan 26, 2016 3.690 4.050 3.630 4.050 37,902 +0.40(+10.96%)
Jan 25, 2016 3.490 4.000 3.470 3.650 15,523 +0.16(+4.58%)
Jan 22, 2016 3.430 3.540 3.330 3.490 18,062 +0.29(+9.06%)
Jan 21, 2016 3.000 3.250 3.000 3.200 20,301 +0.18(+5.96%)
Jan 20, 2016 3.000 3.080 2.990 3.020 26,905 +0.02(+0.67%)
Jan 19, 2016 3.040 3.080 3.000 3.000 25,900 -0.03(-0.99%)
Jan 18, 2016 2.990 3.050 2.990 3.030 10,778 -0.02(-0.66%)
Jan 15, 2016 2.900 3.130 2.900 3.050 11,700 +0.05(+1.67%)
Jan 14, 2016 3.080 3.080 3.000 3.000 12,617 +0.00(+0.00%)
Jan 13, 2016 2.740 3.100 2.740 3.000 17,200 -0.09(-2.91%)
Jan 12, 2016 3.190 3.190 3.010 3.090 12,591 -0.12(-3.74%)
Jan 11, 2016 3.330 3.330 3.330 3.210 18,507 -0.09(-2.73%)
Jan 08, 2016 3.180 3.310 3.120 3.300 8,800 +0.10(+3.12%)
Jan 07, 2016 3.200 3.240 2.840 3.200 16,300 -0.06(-1.84%)
Jan 06, 2016 3.220 3.350 3.220 3.260 2,702 -0.20(-5.78%)
Jan 05, 2016 3.530 3.530 3.400 3.460 6,024 +0.05(+1.47%)
Jan 04, 2016 3.570 3.570 3.410 3.410 923 -0.19(-5.28%)
Dec 31, 2015 3.600 3.600 3.600 0 +0.07(+1.98%)
Dec 30, 2015 3.600 3.600 3.530 3.530 4,603 -0.02(-0.56%)
Dec 29, 2015 3.600 3.600 3.500 3.550 3,602 -0.07(-1.93%)
Dec 24, 2015 3.620 3.620 3.620 0 -0.09(-2.43%)
Dec 23, 2015 3.890 3.890 3.690 3.710 4,062 -0.17(-4.38%)
Dec 22, 2015 3.570 3.930 3.550 3.880 16,780 +0.10(+2.65%)
Dec 21, 2015 3.990 3.990 3.770 3.780 84,024 -0.12(-3.08%)
Dec 18, 2015 3.520 3.900 3.520 3.900 5,925 +0.40(+11.43%)
Dec 17, 2015 3.460 3.500 3.440 3.500 2,688 +0.20(+6.06%)
Dec 16, 2015 3.330 3.350 3.290 3.300 3,810 -0.02(-0.60%)
Dec 15, 2015 3.190 3.450 3.190 3.320 6,732 +0.10(+3.11%)
Dec 14, 2015 3.220 3.420 3.080 3.220 12,301 +0.04(+1.26%)
Dec 11, 2015 3.450 3.590 3.150 3.180 9,471 -0.27(-7.83%)
Dec 10, 2015 3.340 3.450 3.250 3.450 4,073 +0.11(+3.29%)
Dec 09, 2015 3.610 3.620 3.280 3.340 5,152 -0.29(-7.99%)
Dec 08, 2015 3.350 3.700 3.350 3.630 2,842 +0.21(+6.14%)
Dec 07, 2015 3.450 3.460 3.060 3.420 106,267 -0.02(-0.58%)
Dec 04, 2015 3.470 3.470 3.190 3.440 16,966 -0.04(-1.15%)
Dec 03, 2015 3.810 3.810 3.480 3.480 20,692 -0.33(-8.66%)
Dec 02, 2015 4.030 4.060 3.760 3.810 19,813 -0.22(-5.46%)
Dec 01, 2015 3.980 4.050 3.930 4.030 31,213 +0.04(+1.00%)
Nov 30, 2015 4.070 4.080 3.880 3.990 9,103 -0.02(-0.50%)
Nov 27, 2015 4.370 4.370 3.900 4.010 28,827 -0.10(-2.43%)
Nov 26, 2015 4.120 4.250 3.960 4.110 13,278 -0.09(-2.14%)
Nov 25, 2015 4.730 4.730 4.080 4.200 78,611 -0.42(-9.09%)
Nov 24, 2015 4.650 3.990 4.620 111,095 +0.62(+15.50%)
Nov 23, 2015 4.000 3.580 4.000 177,128 +0.65(+19.40%)
Nov 20, 2015 5.700 5.700 3.190 3.350 149,891 -3.73(-52.68%)
Nov 19, 2015 7.120 7.240 7.060 7.080 55,606 -0.19(-2.61%)
Nov 18, 2015 7.250 7.310 7.250 7.270 49,106 -0.03(-0.41%)
Nov 17, 2015 7.150 7.320 7.140 7.300 34,410 -0.33(-4.33%)
Nov 16, 2015 7.280 7.630 7.250 7.630 9,000 +0.35(+4.81%)
Nov 13, 2015 7.470 7.470 7.250 7.280 32,600 -0.35(-4.59%)
Nov 12, 2015 7.950 8.040 7.530 7.630 0 -0.32(-4.03%)
Nov 11, 2015 7.750 8.250 7.750 7.950 32,631 +0.20(+2.58%)
Nov 10, 2015 7.260 7.750 7.260 7.750 12,139 +0.46(+6.31%)
Nov 09, 2015 7.600 7.220 7.290 4,918 -0.31(-4.08%)
Nov 06, 2015 7.690 7.690 7.500 7.600 6,411 -0.15(-1.94%)
Nov 05, 2015 7.880 8.240 7.500 7.750 21,008 -0.21(-2.64%)
Nov 04, 2015 7.800 8.000 7.390 7.960 18,305 +0.21(+2.71%)
Nov 03, 2015 8.250 8.250 7.410 7.750 29,975 -0.49(-5.95%)
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.