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 (%)
Mar 29, 2018 4.060 4.060 4.060 0 +0.29(+7.69%)
Mar 28, 2018 4.120 4.210 3.370 3.770 129,931 -0.52(-12.12%)
Mar 27, 2018 4.550 4.550 4.200 4.290 62,210 -0.19(-4.24%)
Mar 26, 2018 4.630 4.670 4.340 4.480 51,043 -0.11(-2.40%)
Mar 23, 2018 4.880 4.880 4.500 4.590 41,609 -0.13(-2.75%)
Mar 22, 2018 4.940 5.000 4.700 4.720 27,889 -0.20(-4.07%)
Mar 21, 2018 4.910 5.030 4.910 4.920 38,909 +0.00(+0.00%)
Mar 20, 2018 4.700 5.020 4.700 4.920 44,022 +0.20(+4.24%)
Mar 19, 2018 4.900 4.900 4.500 4.720 49,045 -0.08(-1.67%)
Mar 16, 2018 5.040 5.100 4.680 4.800 58,231 -0.10(-2.04%)
Mar 15, 2018 5.070 5.180 4.880 4.900 109,637 +0.05(+1.03%)
Mar 14, 2018 4.640 4.930 4.640 4.850 66,637 +0.18(+3.85%)
Mar 13, 2018 4.580 4.750 4.300 4.670 74,683 +0.27(+6.14%)
Mar 12, 2018 4.300 4.650 4.290 4.400 91,113 +0.20(+4.76%)
Mar 09, 2018 4.050 4.200 3.930 4.200 31,926 +0.18(+4.48%)
Mar 08, 2018 4.310 4.320 4.010 4.020 54,676 -0.24(-5.63%)
Mar 07, 2018 4.340 4.260 107,184 +0.18(+4.41%)
Mar 06, 2018 3.890 4.100 3.890 4.080 57,332 +0.25(+6.53%)
Mar 05, 2018 3.670 3.880 3.670 3.830 54,021 +0.21(+5.80%)
Mar 02, 2018 3.500 3.670 3.460 3.620 12,180 +0.13(+3.72%)
Mar 01, 2018 3.610 3.640 3.460 3.490 25,400 -0.11(-3.06%)
Feb 28, 2018 3.510 3.600 3.480 3.600 25,699 +0.07(+1.98%)
Feb 27, 2018 3.500 3.540 3.440 3.530 15,954 +0.05(+1.44%)
Feb 26, 2018 3.400 3.670 3.400 3.480 31,964 +0.08(+2.35%)
Feb 23, 2018 3.300 3.500 3.300 3.400 10,435 +0.05(+1.49%)
Feb 22, 2018 3.440 3.350 3.350 2,905 -0.09(-2.62%)
Feb 21, 2018 3.310 3.500 3.310 3.440 20,589 +0.06(+1.78%)
Feb 20, 2018 3.360 3.450 3.340 3.380 13,466 +0.00(+0.00%)
Feb 16, 2018 3.380 3.380 3.380 0 +0.03(+0.90%)
Feb 15, 2018 3.400 3.420 3.290 3.350 20,135 -0.03(-0.89%)
Feb 14, 2018 3.500 3.530 3.380 3.380 13,650 -0.16(-4.52%)
Feb 13, 2018 3.570 3.570 3.470 3.540 23,852 -0.03(-0.84%)
Feb 12, 2018 3.510 3.600 3.420 3.570 33,050 +0.10(+2.88%)
Feb 09, 2018 3.340 3.630 3.290 3.470 64,200 +0.15(+4.52%)
Feb 08, 2018 3.350 3.400 3.190 3.320 47,669 -0.13(-3.77%)
Feb 07, 2018 3.660 3.660 3.320 3.450 44,058 -0.03(-0.86%)
Feb 06, 2018 3.300 3.520 3.180 3.480 60,947 +0.12(+3.57%)
Feb 05, 2018 3.580 3.710 3.360 3.360 60,458 -0.34(-9.19%)
Feb 02, 2018 3.670 3.700 3.520 3.700 49,902 +0.10(+2.78%)
Feb 01, 2018 3.710 3.710 3.490 3.600 102,446 -0.10(-2.70%)
Jan 31, 2018 3.670 3.870 3.670 3.700 27,101 -0.04(-1.07%)
Jan 30, 2018 3.710 3.810 3.710 3.740 103,889 -0.13(-3.36%)
Jan 29, 2018 3.900 4.010 3.820 3.870 78,806 +0.00(+0.00%)
Jan 26, 2018 4.240 4.350 3.600 3.870 200,351 -0.37(-8.73%)
Jan 25, 2018 4.640 4.640 4.030 4.240 109,631 -0.26(-5.78%)
Jan 24, 2018 4.300 4.800 4.200 4.500 146,338 +0.21(+4.90%)
Jan 23, 2018 4.250 4.290 3.950 4.290 79,695 +0.17(+4.13%)
Jan 22, 2018 3.950 4.140 3.900 4.120 197,050 +0.28(+7.29%)
Jan 19, 2018 3.520 3.850 3.480 3.840 130,061 +0.32(+9.09%)
Jan 18, 2018 3.470 3.550 3.400 3.520 39,826 +0.02(+0.57%)
Jan 17, 2018 3.500 3.560 3.450 3.500 46,723 +0.04(+1.16%)
Jan 16, 2018 3.630 3.630 3.310 3.460 187,650 -0.08(-2.26%)
Jan 15, 2018 3.250 3.750 3.250 3.540 171,125 +0.45(+14.56%)
Jan 12, 2018 2.990 3.110 2.910 3.090 80,582 +0.17(+5.82%)
Jan 11, 2018 2.830 2.980 2.830 2.920 55,775 +0.04(+1.39%)
Jan 10, 2018 2.800 2.880 2.780 2.880 26,541 +0.09(+3.23%)
Jan 09, 2018 2.870 2.900 2.770 2.790 105,563 -0.04(-1.41%)
Jan 08, 2018 2.800 2.840 2.790 2.830 29,469 +0.07(+2.54%)
Jan 05, 2018 2.730 2.820 2.690 2.760 40,935 -0.02(-0.72%)
Jan 04, 2018 2.910 2.910 2.700 2.780 27,739 -0.09(-3.14%)
Jan 03, 2018 2.820 2.940 2.800 2.870 23,893 +0.03(+1.06%)
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.