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 30, 2016 1.810 1.810 1.810 0 -0.15(-7.65%)
Dec 29, 2016 1.860 1.940 1.720 1.960 167,883 +0.03(+1.55%)
Dec 28, 2016 1.930 2.060 1.870 1.930 121,811 +0.10(+5.46%)
Dec 23, 2016 1.830 1.830 1.830 0 +0.29(+18.83%)
Dec 22, 2016 1.670 1.670 1.520 1.540 20,108 -0.06(-3.75%)
Dec 21, 2016 1.860 1.860 1.550 1.600 90,517 -0.20(-11.11%)
Dec 20, 2016 1.990 1.990 1.800 1.800 367,918 -0.16(-8.16%)
Dec 19, 2016 2.100 2.100 1.790 1.960 230,240 -0.07(-3.45%)
Dec 16, 2016 1.390 2.380 1.390 2.030 627,245 +0.67(+49.26%)
Dec 15, 2016 1.340 1.360 1.330 1.360 25,503 +0.01(+0.74%)
Dec 14, 2016 1.350 1.360 1.320 1.350 34,606 -0.02(-1.46%)
Dec 13, 2016 1.490 1.490 1.360 1.370 63,639 -0.07(-4.86%)
Dec 12, 2016 1.420 1.580 1.370 1.440 63,493 +0.07(+5.11%)
Dec 09, 2016 1.280 1.380 1.270 1.370 55,738 +0.13(+10.48%)
Dec 08, 2016 1.270 1.280 1.230 1.240 24,782 -0.01(-0.80%)
Dec 07, 2016 1.210 1.250 1.210 1.250 19,801 +0.04(+3.31%)
Dec 06, 2016 1.210 1.230 1.200 1.210 7,403 +0.00(+0.00%)
Dec 05, 2016 1.230 1.240 1.210 1.210 4,930 +0.00(+0.00%)
Dec 02, 2016 1.220 1.220 1.210 1.210 16,527 -0.01(-0.82%)
Dec 01, 2016 1.280 1.280 1.200 1.220 27,772 -0.02(-1.61%)
Nov 30, 2016 1.250 1.270 1.240 1.240 25,015 -0.01(-0.80%)
Nov 29, 2016 1.300 1.300 1.250 1.250 2,204 -0.03(-2.34%)
Nov 28, 2016 1.300 1.330 1.280 1.280 18,833 -0.04(-3.03%)
Nov 25, 2016 1.320 1.320 1.290 1.320 6,588 +0.05(+3.94%)
Nov 24, 2016 1.280 1.300 1.230 1.270 7,812 -0.03(-2.31%)
Nov 23, 2016 1.300 1.340 1.280 1.300 12,972 -0.01(-0.76%)
Nov 22, 2016 1.300 1.340 1.230 1.310 23,232 +0.01(+0.77%)
Nov 21, 2016 1.250 1.300 1.220 1.300 32,992 +0.08(+6.56%)
Nov 18, 2016 1.320 1.320 1.220 1.220 25,725 -0.04(-3.17%)
Nov 17, 2016 1.250 1.300 1.210 1.260 73,650 +0.03(+2.44%)
Nov 16, 2016 1.500 1.500 1.210 1.230 74,637 -0.02(-1.60%)
Nov 15, 2016 1.290 1.290 1.220 1.250 30,174 -0.03(-2.34%)
Nov 14, 2016 1.450 1.450 1.240 1.280 109,779 -0.03(-2.29%)
Nov 11, 2016 1.410 1.550 1.310 1.310 60,017 -0.10(-7.09%)
Nov 10, 2016 1.270 1.420 1.270 1.410 62,224 +0.14(+11.02%)
Nov 09, 2016 1.180 1.280 1.180 1.270 24,179 +0.08(+6.72%)
Nov 08, 2016 1.360 1.360 1.190 1.190 58,512 -0.15(-11.19%)
Nov 07, 2016 1.500 1.500 1.300 1.340 92,775 +0.04(+3.08%)
Nov 04, 2016 1.200 1.400 1.140 1.300 67,780 +0.16(+14.04%)
Nov 03, 2016 1.260 1.340 1.120 1.140 56,320 -0.14(-10.94%)
Nov 02, 2016 1.410 1.460 1.210 1.280 60,583 -0.07(-5.19%)
Nov 01, 2016 1.470 1.550 1.320 1.350 60,304 -0.01(-0.74%)
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%)
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.