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

Aptose Bioscns (TSX: APS )

1.470 UNCHANGED
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 (%)
Nov 30, 2017 2.510 2.630 2.450 2.630 25,825 +0.14(+5.62%)
Nov 29, 2017 2.450 2.530 2.440 2.490 21,847 +0.08(+3.32%)
Nov 28, 2017 2.600 2.600 2.390 2.410 84,590 -0.20(-7.66%)
Nov 27, 2017 2.740 2.770 2.570 2.610 88,956 -0.11(-4.04%)
Nov 24, 2017 2.710 2.740 2.680 2.720 34,336 +0.04(+1.49%)
Nov 23, 2017 2.630 2.720 2.620 2.680 25,895 +0.03(+1.13%)
Nov 22, 2017 2.610 2.670 2.560 2.650 86,889 +0.02(+0.76%)
Nov 21, 2017 2.770 2.920 2.550 2.630 155,105 -0.12(-4.36%)
Nov 20, 2017 2.500 2.770 2.500 2.750 81,455 +0.31(+12.70%)
Nov 17, 2017 2.300 2.440 2.260 2.440 27,527 +0.17(+7.49%)
Nov 16, 2017 2.380 2.410 2.270 2.270 48,513 -0.15(-6.20%)
Nov 15, 2017 2.580 2.580 2.250 2.420 76,776 -0.08(-3.20%)
Nov 14, 2017 2.600 2.810 2.410 2.500 129,503 -0.09(-3.47%)
Nov 13, 2017 2.180 2.630 2.180 2.590 207,703 +0.44(+20.47%)
Nov 10, 2017 2.040 2.160 2.040 2.150 66,553 +0.05(+2.38%)
Nov 09, 2017 2.070 2.100 2.050 2.100 11,038 +0.04(+1.94%)
Nov 08, 2017 2.030 2.060 2.020 2.060 4,570 +0.00(+0.00%)
Nov 07, 2017 2.100 2.160 2.000 2.060 20,488 -0.06(-2.83%)
Nov 06, 2017 2.090 2.120 2.070 2.120 16,769 +0.03(+1.44%)
Nov 03, 2017 2.000 2.090 1.950 2.090 14,520 +0.09(+4.50%)
Nov 02, 2017 2.070 2.070 2.000 2.000 165,173 -0.10(-4.76%)
Nov 01, 2017 2.020 2.240 1.950 2.100 90,140 +0.06(+2.94%)
Oct 31, 2017 1.880 2.070 1.880 2.040 63,490 +0.11(+5.70%)
Oct 30, 2017 1.790 1.930 1.760 1.930 110,714 +0.19(+10.92%)
Oct 27, 2017 1.740 1.740 1.730 1.740 7,402 +0.00(+0.00%)
Oct 26, 2017 1.770 1.770 1.740 1.740 11,976 -0.04(-2.25%)
Oct 25, 2017 1.840 1.840 1.740 1.780 10,122 -0.07(-3.78%)
Oct 24, 2017 1.890 1.890 1.780 1.850 16,602 -0.02(-1.07%)
Oct 23, 2017 1.800 1.880 1.780 1.870 31,520 +0.07(+3.89%)
Oct 20, 2017 1.650 1.800 1.640 1.800 66,033 +0.15(+9.09%)
Oct 19, 2017 1.650 1.680 1.650 1.650 8,900 +0.00(+0.00%)
Oct 18, 2017 1.700 1.730 1.650 1.650 35,835 -0.03(-1.79%)
Oct 17, 2017 1.690 1.690 1.650 1.680 13,958 -0.01(-0.59%)
Oct 16, 2017 1.700 1.750 1.680 1.690 23,648 -0.07(-3.98%)
Oct 13, 2017 1.740 1.760 1.680 1.760 9,157 +0.03(+1.73%)
Oct 12, 2017 1.780 1.790 1.720 1.730 58,996 -0.09(-4.95%)
Oct 11, 2017 1.800 1.820 1.780 1.820 12,124 +0.00(+0.00%)
Oct 10, 2017 1.790 1.850 1.790 1.820 8,966 +0.06(+3.41%)
Oct 06, 2017 1.810 1.810 1.760 1.760 24,586 -0.05(-2.76%)
Oct 05, 2017 1.780 1.810 1.780 1.810 5,108 +0.01(+0.56%)
Oct 04, 2017 1.820 1.820 1.760 1.800 28,595 -0.03(-1.64%)
Oct 03, 2017 1.820 1.830 1.790 1.830 31,490 -0.04(-2.14%)
Oct 02, 2017 1.850 1.880 1.810 1.870 16,020 +0.02(+1.08%)
Sep 29, 2017 1.810 1.870 1.810 1.850 6,900 -0.03(-1.60%)
Sep 28, 2017 1.830 1.880 1.820 1.880 905 +0.00(+0.00%)
Sep 27, 2017 1.870 1.950 1.800 1.880 65,660 +0.06(+3.30%)
Sep 26, 2017 1.980 1.980 1.820 1.820 66,107 -0.17(-8.54%)
Sep 25, 2017 2.000 2.030 1.980 1.990 13,400 +0.00(+0.00%)
Sep 22, 2017 2.020 2.020 1.930 1.990 20,108 -0.02(-1.00%)
Sep 21, 2017 1.970 2.060 1.920 2.010 16,580 +0.00(+0.00%)
Sep 20, 2017 2.020 2.080 2.010 2.010 26,782 +0.00(+0.00%)
Sep 19, 2017 2.010 2.110 1.950 2.010 78,146 -0.04(-1.95%)
Sep 18, 2017 1.930 2.070 1.930 2.050 105,655 +0.12(+6.22%)
Sep 15, 2017 1.860 1.950 1.850 1.930 14,831 +0.06(+3.21%)
Sep 14, 2017 1.950 1.950 1.810 1.870 20,860 +0.06(+3.31%)
Sep 13, 2017 1.780 1.880 1.770 1.810 18,955 +0.00(+0.00%)
Sep 12, 2017 1.990 2.120 1.750 1.810 197,052 -0.14(-7.18%)
Sep 11, 2017 1.830 2.000 1.820 1.950 91,631 +0.12(+6.56%)
Sep 08, 2017 1.760 1.830 1.750 1.830 16,582 +0.04(+2.23%)
Sep 07, 2017 1.780 1.880 1.780 1.790 63,876 +0.05(+2.87%)
Sep 06, 2017 1.780 1.830 1.690 1.740 405,035 -0.02(-1.14%)
Sep 05, 2017 1.800 1.820 1.750 1.760 5,787 -0.02(-1.12%)
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.