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 (%)
Apr 30, 2015 7.000 7.000 6.650 6.900 73,644 -0.26(-3.63%)
Apr 29, 2015 7.260 7.260 6.870 7.160 14,325 -0.10(-1.38%)
Apr 28, 2015 7.420 7.420 7.140 7.260 1,865 -0.18(-2.42%)
Apr 27, 2015 7.710 7.710 7.000 7.440 9,297 -0.26(-3.38%)
Apr 24, 2015 7.740 8.000 7.700 7.700 21,315 -0.09(-1.16%)
Apr 23, 2015 7.250 7.790 7.130 7.790 33,323 +0.54(+7.45%)
Apr 22, 2015 7.900 7.900 7.140 7.250 15,359 -0.65(-8.23%)
Apr 21, 2015 8.000 8.000 7.900 7.900 4,889 -0.10(-1.25%)
Apr 20, 2015 8.000 8.000 8.000 8.000 4,164 +0.09(+1.14%)
Apr 17, 2015 7.870 7.910 7.800 7.910 3,114 -0.09(-1.12%)
Apr 16, 2015 7.880 8.000 7.800 8.000 5,729 +0.01(+0.13%)
Apr 15, 2015 8.070 8.070 7.840 7.990 4,307 +0.01(+0.13%)
Apr 14, 2015 7.890 7.980 7.620 7.980 17,484 +0.17(+2.18%)
Apr 13, 2015 8.100 8.320 7.810 7.810 30,983 -0.19(-2.38%)
Apr 10, 2015 7.850 8.000 7.780 8.000 47,397 +0.15(+1.91%)
Apr 09, 2015 7.600 7.860 7.550 7.850 16,472 +0.25(+3.29%)
Apr 08, 2015 7.080 7.800 7.080 7.600 15,638 +0.60(+8.57%)
Apr 07, 2015 6.930 7.000 6.900 7.000 41,846 +0.04(+0.57%)
Apr 06, 2015 6.760 6.960 6.700 6.960 4,837 +0.20(+2.96%)
Apr 02, 2015 6.760 6.760 6.760 0 -0.08(-1.17%)
Apr 01, 2015 6.490 6.840 6.490 6.840 1,680 +0.00(+0.00%)
Mar 31, 2015 7.010 7.010 6.840 6.840 3,806 -0.15(-2.15%)
Mar 30, 2015 7.060 7.060 6.960 6.990 7,500 +0.01(+0.14%)
Mar 27, 2015 6.700 6.980 6.700 6.980 1,485 +0.29(+4.33%)
Mar 26, 2015 6.690 6.700 6.320 6.690 16,430 -0.11(-1.62%)
Mar 25, 2015 7.150 7.150 6.800 6.800 12,838 -0.34(-4.76%)
Mar 24, 2015 7.260 7.260 7.050 7.140 3,086 -0.06(-0.83%)
Mar 23, 2015 7.230 7.230 6.830 7.200 31,609 -0.10(-1.37%)
Mar 20, 2015 7.520 7.520 7.100 7.300 26,325 -0.24(-3.18%)
Mar 19, 2015 7.310 7.540 7.300 7.540 4,874 +0.14(+1.89%)
Mar 18, 2015 7.670 7.670 7.000 7.400 16,010 -0.20(-2.63%)
Mar 17, 2015 7.510 7.730 7.500 7.600 29,939 +0.00(+0.00%)
Mar 16, 2015 7.870 7.870 7.550 7.600 17,125 -0.35(-4.40%)
Mar 13, 2015 8.300 8.730 7.900 7.950 32,325 -0.30(-3.64%)
Mar 12, 2015 8.100 8.250 7.910 8.250 50,725 +0.07(+0.86%)
Mar 11, 2015 8.120 8.200 7.990 8.180 48,733 +0.07(+0.86%)
Mar 10, 2015 7.800 8.170 7.700 8.110 42,354 +0.29(+3.71%)
Mar 09, 2015 7.240 7.850 7.050 7.820 76,359 +0.59(+8.16%)
Mar 06, 2015 7.230 7.300 7.100 7.230 47,947 +0.18(+2.55%)
Mar 05, 2015 6.990 7.250 6.990 7.050 24,306 +0.15(+2.17%)
Mar 04, 2015 7.300 6.900 6.900 10,785 -0.40(-5.48%)
Mar 03, 2015 7.400 6.990 7.300 46,406 +0.31(+4.43%)
Mar 02, 2015 6.200 7.100 6.200 6.990 30,214 +0.79(+12.74%)
Feb 27, 2015 5.980 6.200 5.980 6.200 23,660 +0.20(+3.33%)
Feb 26, 2015 5.650 6.000 5.650 6.000 38,360 +0.26(+4.53%)
Feb 25, 2015 5.650 5.750 5.550 5.740 21,542 +0.09(+1.59%)
Feb 24, 2015 5.750 5.800 5.650 5.650 6,725 -0.10(-1.74%)
Feb 23, 2015 5.790 5.800 5.750 5.750 3,750 +0.00(+0.00%)
Feb 20, 2015 5.830 5.850 5.750 5.750 7,102 -0.10(-1.71%)
Feb 19, 2015 5.800 5.900 5.750 5.850 4,444 +0.10(+1.74%)
Feb 18, 2015 5.890 5.890 5.750 5.750 1,067 -0.11(-1.88%)
Feb 17, 2015 5.750 6.000 5.750 5.860 14,660 +0.11(+1.91%)
Feb 13, 2015 5.750 5.750 5.750 0 +0.29(+5.31%)
Feb 12, 2015 5.380 5.460 5.380 5.460 294 +0.16(+3.02%)
Feb 11, 2015 5.370 5.370 5.050 5.300 36,261 -0.15(-2.75%)
Feb 10, 2015 5.800 5.800 5.330 5.450 7,296 -0.35(-6.03%)
Feb 09, 2015 5.920 5.950 5.790 5.800 2,285 -0.19(-3.17%)
Feb 06, 2015 6.320 6.320 5.900 5.990 21,968 -0.25(-4.01%)
Feb 05, 2015 6.260 6.520 5.980 6.240 29,535 -0.16(-2.50%)
Feb 04, 2015 6.200 6.400 6.200 6.400 1,320 +0.15(+2.40%)
Feb 03, 2015 6.500 6.520 6.250 6.250 4,389 -0.17(-2.65%)
Feb 02, 2015 6.350 6.420 6.270 6.420 3,142 +0.12(+1.90%)
Jan 30, 2015 6.180 6.300 6.180 6.300 1,795 +0.14(+2.27%)
Jan 29, 2015 5.990 6.160 5.900 6.160 6,371 +0.19(+3.18%)
Jan 28, 2015 6.000 6.000 5.910 5.970 4,571 -0.07(-1.16%)
Jan 27, 2015 6.140 6.140 6.000 6.040 7,760 -0.06(-0.98%)
Jan 26, 2015 6.300 6.300 6.090 6.100 2,616 -0.18(-2.87%)
Jan 23, 2015 6.400 6.450 6.150 6.280 5,638 -0.18(-2.79%)
Jan 22, 2015 6.460 6.550 5.960 6.460 27,075 -0.05(-0.77%)
Jan 21, 2015 6.700 6.700 6.370 6.510 7,038 -0.09(-1.36%)
Jan 20, 2015 6.850 6.850 6.600 6.600 11,217 -0.23(-3.37%)
Jan 19, 2015 6.830 6.850 6.830 6.830 6,033 -0.09(-1.30%)
Jan 16, 2015 6.840 6.920 6.740 6.920 3,306 +0.15(+2.22%)
Jan 15, 2015 6.890 7.000 6.600 6.770 6,743 -0.03(-0.44%)
Jan 14, 2015 6.620 6.800 6.620 6.800 5,790 +0.20(+3.03%)
Jan 13, 2015 6.600 6,899 -0.37(-5.31%)
Jan 12, 2015 7.010 7.090 6.860 6.970 23,984 +0.03(+0.43%)
Jan 09, 2015 7.050 7.050 6.800 6.940 3,885 -0.01(-0.14%)
Jan 08, 2015 7.080 7.150 6.870 6.950 9,585 -0.06(-0.86%)
Jan 07, 2015 7.000 7.200 7.000 7.010 9,910 +0.01(+0.14%)
Jan 06, 2015 6.900 7.050 6.750 7.000 3,685 +0.15(+2.19%)
Jan 05, 2015 6.920 6.920 6.710 6.850 5,660 -0.20(-2.84%)
Jan 02, 2015 6.880 7.050 6.870 7.050 3,383 +0.18(+2.62%)
Dec 31, 2014 6.870 6.870 6.870 0 +0.27(+4.09%)
Dec 30, 2014 6.850 6.850 6.600 6.600 6,924 -0.27(-3.93%)
Dec 29, 2014 6.650 6.870 6.650 6.870 5,945 +0.32(+4.89%)
Dec 24, 2014 6.550 6.550 6.550 0 -0.05(-0.76%)
Dec 23, 2014 6.530 6.740 6.530 6.600 2,959 +0.00(+0.00%)
Dec 22, 2014 6.610 6.660 6.600 6.600 4,903 -0.05(-0.75%)
Dec 19, 2014 6.790 6.800 6.510 6.650 2,888 -0.05(-0.75%)
Dec 18, 2014 6.700 6.900 6.590 6.700 20,275 +0.00(+0.00%)
Dec 17, 2014 6.570 6.700 6.570 6.700 4,923 +0.06(+0.90%)
Dec 16, 2014 6.580 6.640 14,826 -0.11(-1.63%)
Dec 15, 2014 7.360 7.360 6.700 6.750 13,680 -0.50(-6.90%)
Dec 12, 2014 7.510 7.510 7.130 7.250 27,244 -0.37(-4.86%)
Dec 11, 2014 7.620 7.880 7.620 7.620 2,879 +0.07(+0.93%)
Dec 10, 2014 7.900 7.900 7.550 7.550 12,666 -0.35(-4.43%)
Dec 09, 2014 7.910 7.990 7.810 7.900 27,040 +0.00(+0.00%)
Dec 08, 2014 7.890 8.200 7.890 7.900 6,972 -0.15(-1.86%)
Dec 05, 2014 8.180 8.200 8.010 8.050 12,287 -0.05(-0.62%)
Dec 04, 2014 8.190 8.240 7.900 8.100 23,289 -0.18(-2.17%)
Dec 03, 2014 8.120 8.280 8.120 8.280 11,446 +0.28(+3.50%)
Dec 02, 2014 8.170 8.170 8.000 8.000 13,627 -0.09(-1.11%)
Dec 01, 2014 8.260 8.300 8.050 8.090 18,413 -0.26(-3.11%)
Nov 28, 2014 8.380 8.400 8.100 8.350 30,798 +0.09(+1.09%)
Nov 27, 2014 8.200 8.260 8.100 8.260 3,936 -0.09(-1.08%)
Nov 26, 2014 8.120 8.350 8.120 8.350 33,307 +0.30(+3.73%)
Nov 25, 2014 8.110 8.120 8.000 8.050 17,550 -0.15(-1.83%)
Nov 24, 2014 7.810 8.250 7.810 8.200 31,143 +0.50(+6.49%)
Nov 21, 2014 7.690 7.770 6.840 7.700 30,591 +0.35(+4.76%)
Nov 20, 2014 7.610 7.610 7.200 7.350 18,861 -0.35(-4.55%)
Nov 19, 2014 7.830 7.830 7.680 7.700 2,855 +0.19(+2.53%)
Nov 18, 2014 7.810 7.810 7.510 7.510 5,136 -0.34(-4.33%)
Nov 17, 2014 7.730 7.900 7.500 7.850 10,886 +0.04(+0.51%)
Nov 14, 2014 7.980 8.010 7.510 7.810 5,590 -0.11(-1.39%)
Nov 13, 2014 7.720 7.920 7.690 7.920 1,632 +0.18(+2.33%)
Nov 12, 2014 7.860 7.930 7.330 7.740 26,504 -0.21(-2.64%)
Nov 11, 2014 8.050 8.180 7.810 7.950 12,018 -0.25(-3.05%)
Nov 10, 2014 8.260 8.260 8.200 8.200 4,100 -0.10(-1.20%)
Nov 07, 2014 8.370 8.370 8.250 8.300 5,919 -0.14(-1.66%)
Nov 06, 2014 8.250 8.500 8.050 8.440 36,389 +0.09(+1.08%)
Nov 05, 2014 7.580 8.460 7.550 8.350 21,964 +0.45(+5.70%)
Nov 04, 2014 7.880 7.980 7.800 7.900 3,468 -0.10(-1.25%)
Nov 03, 2014 8.390 8.390 7.600 8.000 10,293 -0.30(-3.61%)
Oct 31, 2014 8.560 8.560 8.210 8.300 13,743 -0.26(-3.04%)
Oct 30, 2014 8.600 8.690 8.500 8.560 27,404 +0.06(+0.71%)
Oct 29, 2014 7.950 9.140 7.950 8.500 74,375 +0.60(+7.59%)
Oct 28, 2014 7.300 8.000 7.300 7.900 59,171 +0.54(+7.34%)
Oct 27, 2014 7.490 7.500 7.300 7.360 7,616 -0.09(-1.21%)
Oct 24, 2014 7.300 7.540 7.100 7.450 28,034 +0.20(+2.76%)
Oct 23, 2014 7.520 7.550 7.250 7.250 8,570 -0.20(-2.68%)
Oct 22, 2014 7.050 7.550 7.050 7.450 63,629 +0.43(+6.13%)
Oct 21, 2014 6.260 7.100 6.260 7.020 18,690 +0.72(+11.43%)
Oct 20, 2014 6.320 6.320 6.120 6.300 5,752 +0.05(+0.80%)
Oct 17, 2014 6.180 6.250 6.010 6.250 29,876 +0.11(+1.79%)
Oct 16, 2014 5.690 6.140 5.690 6.140 36,116 +0.43(+7.53%)
Oct 15, 2014 5.770 5.770 5.200 5.710 41,369 -0.17(-2.89%)
Oct 14, 2014 6.400 6.400 5.550 5.880 17,242 -0.67(-10.23%)
Oct 10, 2014 6.550 6.550 6.550 0 -0.55(-7.75%)
Oct 09, 2014 7.050 7.100 7.000 7.100 17,495 -0.05(-0.70%)
Oct 08, 2014 6.710 7.200 6.710 7.150 30,036 +0.36(+5.30%)
Oct 07, 2014 7.000 7.010 6.790 6.790 36,161 -0.21(-3.00%)
Oct 06, 2014 7.990 7.990 6.440 7.000 40,742 +6.40(+1066.67%)
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.