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, 2019 2.660 2.720 2.600 2.710 2,840 +0.04(+1.50%)
Oct 30, 2019 2.640 2.690 2.640 2.670 2,325 -0.01(-0.37%)
Oct 29, 2019 2.790 2.790 2.630 2.680 8,800 +0.02(+0.75%)
Oct 28, 2019 2.670 2.700 2.630 2.660 15,113 -0.02(-0.75%)
Oct 25, 2019 2.500 2.720 2.490 2.680 55,591 -0.07(-2.55%)
Oct 24, 2019 2.470 2.750 2.450 2.750 30,429 +0.38(+16.03%)
Oct 23, 2019 2.710 2.750 2.370 2.370 17,400 -0.35(-12.87%)
Oct 22, 2019 2.590 2.760 2.590 2.720 4,500 +0.14(+5.43%)
Oct 21, 2019 2.690 2.690 2.480 2.580 14,600 +0.02(+0.78%)
Oct 18, 2019 2.620 2.680 2.540 2.560 17,600 -0.04(-1.54%)
Oct 17, 2019 2.580 2.630 2.520 2.600 2,900 +0.04(+1.56%)
Oct 16, 2019 2.600 2.630 2.510 2.560 6,179 -0.03(-1.16%)
Oct 15, 2019 2.650 2.650 2.560 2.590 9,011 -0.08(-3.00%)
Oct 11, 2019 2.670 2.670 2.670 0 -0.03(-1.11%)
Oct 10, 2019 2.530 2.810 2.530 2.700 14,825 +0.03(+1.12%)
Oct 09, 2019 2.750 2.850 2.660 2.670 12,600 -0.07(-2.55%)
Oct 08, 2019 2.650 2.850 2.530 2.740 30,167 -0.05(-1.79%)
Oct 07, 2019 2.880 2.880 2.750 2.790 8,130 -0.11(-3.79%)
Oct 04, 2019 2.760 2.910 2.650 2.900 11,300 +0.11(+3.94%)
Oct 03, 2019 2.950 2.950 2.770 2.790 17,808 -0.15(-5.10%)
Oct 02, 2019 2.760 3.030 2.550 2.940 27,307 +0.39(+15.29%)
Oct 01, 2019 2.760 2.850 2.510 2.550 57,282 -0.21(-7.61%)
Sep 30, 2019 2.930 2.930 2.690 2.760 27,152 -0.24(-8.00%)
Sep 27, 2019 3.090 3.090 2.910 3.000 5,181 -0.13(-4.15%)
Sep 26, 2019 3.190 3.190 3.080 3.130 5,112 -0.03(-0.95%)
Sep 25, 2019 3.140 3.190 3.010 3.160 8,822 +0.12(+3.95%)
Sep 24, 2019 3.100 3.100 2.870 3.040 20,023 -0.06(-1.94%)
Sep 23, 2019 3.140 3.140 3.090 3.100 11,199 -0.08(-2.52%)
Sep 20, 2019 3.170 3.190 3.040 3.180 31,505 -0.07(-2.15%)
Sep 19, 2019 3.100 3.250 3.090 3.250 10,423 +0.13(+4.17%)
Sep 18, 2019 3.190 3.190 3.110 3.120 8,006 -0.05(-1.58%)
Sep 17, 2019 3.320 3.320 3.100 3.170 11,590 -0.09(-2.76%)
Sep 16, 2019 3.260 3.400 3.260 3.260 13,200 +0.00(+0.00%)
Sep 13, 2019 3.540 3.540 3.260 3.260 6,656 -0.15(-4.40%)
Sep 12, 2019 3.330 3.550 3.330 3.410 25,520 +0.01(+0.29%)
Sep 11, 2019 3.630 3.630 3.380 3.400 36,436 -0.10(-2.86%)
Sep 10, 2019 3.240 3.560 3.240 3.500 16,950 +0.28(+8.70%)
Sep 09, 2019 3.080 3.260 3.080 3.220 88,836 +0.09(+2.88%)
Sep 06, 2019 3.080 3.140 3.050 3.130 11,926 +0.03(+0.97%)
Sep 05, 2019 3.100 3.140 3.080 3.100 12,454 +0.02(+0.65%)
Sep 04, 2019 3.150 3.150 3.040 3.080 5,198 -0.08(-2.53%)
Sep 03, 2019 3.220 3.220 3.120 3.160 5,125 -0.04(-1.25%)
Aug 30, 2019 3.200 3.200 3.200 0 +0.02(+0.63%)
Aug 29, 2019 3.120 3.190 3.120 3.180 9,901 -0.06(-1.85%)
Aug 28, 2019 3.130 3.280 3.110 3.240 11,200 +0.12(+3.85%)
Aug 27, 2019 3.130 3.230 3.020 3.120 8,300 -0.04(-1.27%)
Aug 26, 2019 3.020 3.220 2.940 3.160 9,700 +0.13(+4.29%)
Aug 23, 2019 3.110 3.170 3.000 3.030 6,250 -0.06(-1.94%)
Aug 22, 2019 3.130 3.210 3.090 3.090 7,225 -0.09(-2.83%)
Aug 21, 2019 3.000 3.190 3.000 3.180 8,100 +0.14(+4.61%)
Aug 20, 2019 3.230 3.230 3.000 3.040 10,640 -0.12(-3.80%)
Aug 19, 2019 3.230 3.230 3.110 3.160 5,111 -0.07(-2.17%)
Aug 16, 2019 3.250 3.360 3.120 3.230 21,402 +0.09(+2.87%)
Aug 15, 2019 3.260 3.320 3.130 3.140 9,002 -0.17(-5.14%)
Aug 14, 2019 3.150 3.480 3.150 3.310 16,947 -0.24(-6.76%)
Aug 13, 2019 3.600 3.690 3.460 3.550 9,401 -0.05(-1.39%)
Aug 12, 2019 3.480 3.700 3.450 3.600 26,335 +0.17(+4.96%)
Aug 09, 2019 3.160 3.460 3.150 3.430 15,801 +0.25(+7.86%)
Aug 08, 2019 3.210 3.210 3.090 3.180 7,749 -0.09(-2.75%)
Aug 07, 2019 3.290 3.290 2.850 3.270 26,493 +0.14(+4.47%)
Aug 06, 2019 3.190 3.200 3.050 3.130 10,013 -0.02(-0.63%)
Aug 02, 2019 3.150 3.150 3.150 0 -0.21(-6.25%)
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.