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

Aptose Bioscns (TSX: APS )

1.550 -0.030 (-1.90%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 22, 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 (%)
Oct 31, 2016 1.500 1.710 1.360 1.360 103,184 -0.06(-4.23%)
Oct 28, 2016 2.090 2.090 1.420 1.420 314,328 -0.59(-29.35%)
Oct 27, 2016 2.100 2.100 1.990 2.010 28,855 -0.04(-1.95%)
Oct 26, 2016 2.300 2.300 2.050 2.050 59,525 -0.30(-12.77%)
Oct 25, 2016 2.350 2.410 2.300 2.350 10,980 -0.02(-0.84%)
Oct 24, 2016 2.460 2.500 2.340 2.370 101,263 -0.05(-2.07%)
Oct 21, 2016 2.500 2.590 2.420 2.420 51,345 -0.08(-3.20%)
Oct 20, 2016 2.650 2.710 2.450 2.500 57,916 -0.10(-3.85%)
Oct 19, 2016 2.680 2.690 2.450 2.600 54,743 -0.04(-1.52%)
Oct 18, 2016 2.860 2.860 2.590 2.640 115,950 -0.21(-7.37%)
Oct 17, 2016 2.950 2.990 2.770 2.850 68,164 -0.07(-2.40%)
Oct 14, 2016 3.300 3.300 2.880 2.920 84,526 -0.28(-8.75%)
Oct 13, 2016 3.450 3.450 2.820 3.200 153,249 -0.50(-13.51%)
Oct 12, 2016 3.120 4.020 3.120 3.700 51,610 +0.63(+20.52%)
Oct 11, 2016 3.050 3.070 2.970 3.070 3,056 +0.02(+0.66%)
Oct 07, 2016 3.050 3.050 3.050 0 -0.08(-2.56%)
Oct 06, 2016 3.040 3.200 3.040 3.130 13,970 +0.10(+3.30%)
Oct 05, 2016 3.030 3.040 3.030 3.030 33,061 +0.03(+1.00%)
Oct 04, 2016 3.000 3.000 3.000 3.000 1,813 +0.00(+0.00%)
Oct 03, 2016 2.970 3.000 2.950 3.000 3,600 +0.04(+1.35%)
Sep 30, 2016 2.940 2.960 2.870 2.960 600 +0.06(+2.07%)
Sep 29, 2016 2.860 2.930 2.860 2.900 18,390 +0.00(+0.00%)
Sep 28, 2016 2.900 2.970 2.900 2.900 5,626 -0.08(-2.68%)
Sep 27, 2016 2.900 2.980 2.900 2.980 5,519 +0.01(+0.34%)
Sep 26, 2016 2.940 2.980 2.940 2.970 1,000 +0.10(+3.48%)
Sep 23, 2016 2.910 2.940 2.870 2.870 1,258 +0.07(+2.50%)
Sep 22, 2016 2.820 2.890 2.740 2.800 12,302 -0.09(-3.11%)
Sep 21, 2016 2.900 2.940 2.880 2.890 3,500 -0.03(-1.03%)
Sep 20, 2016 2.950 2.950 2.840 2.920 14,757 +0.01(+0.34%)
Sep 19, 2016 2.930 2.930 2.910 2.910 3,000 +0.03(+1.04%)
Sep 16, 2016 2.810 2.890 2.810 2.880 1,330 +0.05(+1.77%)
Sep 15, 2016 2.810 2.830 2.810 2.830 1,500 +0.03(+1.07%)
Sep 14, 2016 2.800 2.800 2.800 2.800 944 +0.00(+0.00%)
Sep 13, 2016 2.810 2.820 2.800 2.800 2,267 +0.00(+0.00%)
Sep 12, 2016 3.000 3.000 2.780 2.800 30,434 +0.14(+5.26%)
Sep 09, 2016 2.600 2.660 2.510 2.660 118,563 +0.04(+1.53%)
Sep 08, 2016 2.600 2.640 2.600 2.620 2,336 +0.02(+0.77%)
Sep 07, 2016 2.710 2.710 2.600 2.600 14,684 -0.17(-6.14%)
Sep 06, 2016 2.800 2.850 2.770 2.770 15,596 -0.03(-1.07%)
Sep 02, 2016 2.800 2.800 2.800 0 +0.12(+4.48%)
Sep 01, 2016 2.680 2.680 2.630 2.680 7,465 -0.20(-6.94%)
Aug 30, 2016 2.880 2.880 2.880 0 +0.02(+0.70%)
Aug 29, 2016 2.870 2.870 2.860 2.860 438 +0.00(+0.00%)
Aug 26, 2016 2.700 2.860 2.700 2.860 4,402 +0.19(+7.12%)
Aug 25, 2016 2.660 2.700 2.660 2.670 5,101 +0.01(+0.38%)
Aug 24, 2016 2.760 2.800 2.650 2.660 63,386 -0.09(-3.27%)
Aug 23, 2016 2.790 2.790 2.750 2.750 165,402 -0.05(-1.79%)
Aug 22, 2016 2.800 2.860 2.770 2.800 117,338 +0.00(+0.00%)
Aug 19, 2016 2.830 2.880 2.600 2.800 15,000 -0.03(-1.06%)
Aug 18, 2016 2.830 2.850 2.800 2.830 7,800 +0.05(+1.80%)
Aug 17, 2016 2.890 2.890 2.760 2.780 8,095 -0.05(-1.77%)
Aug 16, 2016 3.000 3.010 2.830 2.830 10,897 +0.01(+0.35%)
Aug 15, 2016 3.230 3.230 2.820 2.820 14,497 -0.06(-2.08%)
Aug 12, 2016 2.950 2.950 2.880 2.880 11,946 -0.13(-4.32%)
Aug 11, 2016 3.050 3.140 3.000 3.010 9,600 -0.02(-0.66%)
Aug 10, 2016 3.200 3.260 2.900 3.030 31,834 -0.17(-5.31%)
Aug 09, 2016 3.150 3.210 3.120 3.200 9,800 +0.05(+1.59%)
Aug 08, 2016 3.130 3.150 3.130 3.150 1,621 -0.05(-1.56%)
Aug 05, 2016 3.200 3.260 3.190 3.200 3,205 +0.00(+0.00%)
Aug 04, 2016 3.200 3.200 3.190 3.200 100,300 -0.07(-2.14%)
Aug 03, 2016 3.250 3.280 3.250 3.270 5,200 -0.06(-1.80%)
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.