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 (%)
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%)
Nov 02, 2015 7.550 8.330 7.550 8.240 47,092 +0.73(+9.72%)
Oct 30, 2015 6.910 7.620 6.910 7.510 34,498 +0.41(+5.77%)
Oct 29, 2015 7.200 7.290 7.010 7.100 36,685 -0.10(-1.39%)
Oct 28, 2015 6.690 7.200 6.690 7.200 15,431 +0.60(+9.09%)
Oct 27, 2015 6.200 6.750 6.200 6.600 21,063 +0.50(+8.20%)
Oct 26, 2015 5.650 6.440 5.650 6.100 19,679 +0.52(+9.32%)
Oct 23, 2015 5.060 5.670 5.050 5.580 25,220 +0.40(+7.72%)
Oct 22, 2015 5.000 5.240 4.900 5.180 13,604 +0.08(+1.57%)
Oct 21, 2015 5.150 5.150 4.900 5.100 157,726 -0.08(-1.54%)
Oct 20, 2015 5.120 5.200 4.870 5.180 45,450 +0.00(+0.00%)
Oct 19, 2015 5.250 5.250 4.940 5.180 70,675 -0.15(-2.81%)
Oct 16, 2015 5.330 5.330 5.330 5.330 100 -0.01(-0.19%)
Oct 15, 2015 5.250 5.340 5.250 5.340 4,374 -0.03(-0.56%)
Oct 14, 2015 5.250 5.370 5.250 5.370 5,934 -0.14(-2.54%)
Oct 13, 2015 5.340 5.520 5.150 5.510 15,628 +0.07(+1.29%)
Oct 09, 2015 5.440 5.440 5.440 0 +0.09(+1.68%)
Oct 08, 2015 5.370 5.440 5.300 5.350 14,401 -0.01(-0.19%)
Oct 07, 2015 5.370 5.370 5.160 5.360 14,081 +0.01(+0.19%)
Oct 06, 2015 5.520 5.520 5.250 5.350 15,530 -0.13(-2.37%)
Oct 05, 2015 5.660 5.660 5.480 5.480 18,003 -0.17(-3.01%)
Oct 02, 2015 5.650 5.650 5.500 5.650 16,252 -0.10(-1.74%)
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.