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

Aptose Bioscns (TSX: APS )

1.550 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 22, 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 (%)
Jul 31, 2017 1.810 1.810 1.730 1.790 13,605 +0.02(+1.13%)
Jul 28, 2017 1.800 1.810 1.650 1.770 59,163 -0.04(-2.21%)
Jul 27, 2017 1.900 1.950 1.800 1.810 44,665 -0.08(-4.23%)
Jul 26, 2017 1.880 1.990 1.870 1.890 32,061 +0.02(+1.07%)
Jul 25, 2017 1.880 1.900 1.820 1.870 13,500 -0.01(-0.53%)
Jul 24, 2017 1.780 1.890 1.780 1.880 10,300 +0.11(+6.21%)
Jul 21, 2017 1.670 1.880 1.660 1.770 48,634 +0.11(+6.63%)
Jul 20, 2017 1.710 1.710 1.650 1.660 38,811 -0.06(-3.49%)
Jul 19, 2017 1.710 1.740 1.690 1.720 10,576 -0.01(-0.58%)
Jul 18, 2017 1.830 1.860 1.690 1.730 58,244 -0.09(-4.95%)
Jul 17, 2017 2.040 2.190 1.810 1.820 89,798 -0.23(-11.22%)
Jul 14, 2017 2.050 2.080 1.970 2.050 30,001 -0.03(-1.44%)
Jul 13, 2017 1.930 2.100 1.930 2.080 183,293 +0.17(+8.90%)
Jul 12, 2017 1.850 1.970 1.850 1.910 67,870 +0.03(+1.60%)
Jul 11, 2017 1.780 1.880 1.770 1.880 21,288 +0.08(+4.44%)
Jul 10, 2017 1.800 1.880 1.770 1.800 25,945 +0.01(+0.56%)
Jul 07, 2017 1.690 1.790 1.630 1.790 30,100 +0.06(+3.47%)
Jul 06, 2017 1.840 1.840 1.730 1.730 68,920 -0.11(-5.98%)
Jul 05, 2017 1.900 1.990 1.770 1.840 61,830 -0.06(-3.16%)
Jul 04, 2017 1.770 1.900 1.710 1.900 161,013 +0.29(+18.01%)
Jul 03, 2017 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 30, 2017 1.510 1.620 1.500 1.610 11,787 +0.09(+5.92%)
Jun 29, 2017 1.600 1.660 1.510 1.520 42,209 -0.06(-3.80%)
Jun 28, 2017 1.500 1.600 1.500 1.580 72,724 +0.13(+8.97%)
Jun 27, 2017 1.520 1.520 1.440 1.450 24,960 -0.04(-2.68%)
Jun 26, 2017 1.490 1.540 1.480 1.490 26,700 +0.06(+4.20%)
Jun 23, 2017 1.450 1.460 1.430 1.430 38,193 -0.11(-7.14%)
Jun 22, 2017 1.590 1.590 1.490 1.540 23,400 -0.04(-2.53%)
Jun 21, 2017 1.470 1.620 1.470 1.580 12,795 +0.12(+8.22%)
Jun 20, 2017 1.480 1.490 1.460 1.460 5,605 -0.02(-1.35%)
Jun 19, 2017 1.630 1.630 1.480 1.480 26,791 -0.12(-7.50%)
Jun 16, 2017 1.580 1.650 1.530 1.600 10,350 +0.09(+5.96%)
Jun 15, 2017 1.670 1.810 1.500 1.510 71,273 -0.15(-9.04%)
Jun 14, 2017 1.970 1.970 1.540 1.660 129,101 -0.40(-19.42%)
Jun 13, 2017 1.710 2.200 1.650 2.060 289,011 +0.39(+23.35%)
Jun 12, 2017 1.590 1.710 1.590 1.670 64,458 +0.05(+3.09%)
Jun 09, 2017 1.520 1.670 1.520 1.620 38,282 +0.12(+8.00%)
Jun 08, 2017 1.520 1.520 1.480 1.500 24,135 +0.01(+0.67%)
Jun 07, 2017 1.390 1.550 1.390 1.490 61,563 +0.12(+8.76%)
Jun 06, 2017 1.360 1.390 1.360 1.370 15,552 -0.01(-0.72%)
Jun 05, 2017 1.380 1.400 1.380 1.380 6,401 -0.01(-0.72%)
Jun 02, 2017 1.390 1.390 1.390 1.390 3,200 +0.00(+0.00%)
Jun 01, 2017 1.370 1.400 1.360 1.390 8,687 +0.00(+0.00%)
May 31, 2017 1.390 1.390 1.360 1.390 29,885 +0.02(+1.46%)
May 30, 2017 1.380 1.400 1.360 1.370 19,266 -0.01(-0.72%)
May 29, 2017 1.380 1.400 1.380 1.380 6,500 -0.02(-1.43%)
May 26, 2017 1.390 1.410 1.390 1.400 3,800 +0.02(+1.45%)
May 25, 2017 1.400 1.400 1.360 1.380 2,772 -0.02(-1.43%)
May 24, 2017 1.320 1.420 1.320 1.400 68,000 +0.01(+0.72%)
May 23, 2017 1.410 1.410 1.340 1.390 34,905 -0.04(-2.80%)
May 19, 2017 1.470 1.470 1.420 1.430 11,700 +0.00(+0.00%)
May 18, 2017 1.370 1.450 1.370 1.430 24,874 +0.02(+1.42%)
May 17, 2017 1.400 1.450 1.400 1.410 5,506 -0.02(-1.40%)
May 16, 2017 1.500 1.500 1.420 1.430 21,250 -0.03(-2.05%)
May 15, 2017 1.470 1.520 1.460 1.460 23,447 +0.01(+0.69%)
May 12, 2017 1.490 1.520 1.420 1.450 68,754 -0.04(-2.68%)
May 11, 2017 1.570 1.610 1.470 1.490 88,262 -0.11(-6.88%)
May 10, 2017 1.680 1.680 1.590 1.600 27,193 -0.07(-4.19%)
May 09, 2017 1.700 1.750 1.550 1.670 78,527 -0.08(-4.57%)
May 08, 2017 1.760 1.790 1.640 1.750 100,294 +0.07(+4.17%)
May 05, 2017 1.770 1.770 1.480 1.680 177,931 -0.09(-5.08%)
May 04, 2017 1.550 1.770 1.550 1.770 449,436 +0.34(+23.78%)
May 03, 2017 1.370 1.480 1.370 1.430 312,031 +0.14(+10.85%)
May 02, 2017 1.250 1.325 1.240 1.290 220,891 +0.10(+8.40%)
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.