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, 2018 3.990 3.990 3.730 3.970 29,575 +0.20(+5.31%)
Jul 30, 2018 3.500 3.790 3.420 3.770 33,364 +0.18(+5.01%)
Jul 27, 2018 3.660 3.670 3.430 3.590 50,032 -0.06(-1.64%)
Jul 26, 2018 3.710 3.780 3.620 3.650 26,450 -0.05(-1.35%)
Jul 25, 2018 3.700 3.830 3.640 3.700 26,020 -0.11(-2.89%)
Jul 24, 2018 3.920 4.020 3.760 3.810 30,006 -0.13(-3.30%)
Jul 23, 2018 4.120 4.120 3.890 3.940 29,805 -0.18(-4.37%)
Jul 20, 2018 4.370 4.370 4.120 4.120 27,014 -0.29(-6.58%)
Jul 19, 2018 4.360 4.430 4.270 4.410 11,611 +0.06(+1.38%)
Jul 18, 2018 4.450 4.640 4.350 4.350 23,872 -0.08(-1.81%)
Jul 17, 2018 4.130 4.490 4.130 4.430 34,410 +0.31(+7.52%)
Jul 16, 2018 4.220 4.220 3.960 4.120 56,125 -0.10(-2.37%)
Jul 13, 2018 4.390 4.390 4.080 4.220 66,264 -0.19(-4.31%)
Jul 12, 2018 4.170 4.460 4.070 4.410 32,590 +0.17(+4.01%)
Jul 11, 2018 4.480 4.480 4.170 4.240 63,541 -0.25(-5.57%)
Jul 10, 2018 4.660 4.730 4.330 4.490 31,579 -0.12(-2.60%)
Jul 09, 2018 4.920 4.920 4.400 4.610 57,433 -0.19(-3.96%)
Jul 06, 2018 5.050 5.050 4.780 4.800 33,889 -0.24(-4.76%)
Jul 05, 2018 5.080 5.120 4.900 5.040 17,185 -0.06(-1.18%)
Jul 04, 2018 4.870 5.120 4.860 5.100 5,165 -0.02(-0.39%)
Jul 03, 2018 5.140 5.160 4.920 5.120 22,815 -0.06(-1.16%)
Jun 29, 2018 5.180 5.180 5.180 0 +0.17(+3.39%)
Jun 28, 2018 5.020 5.030 4.630 5.010 50,064 -0.01(-0.20%)
Jun 27, 2018 5.320 5.330 5.020 5.020 28,105 -0.31(-5.82%)
Jun 26, 2018 5.120 5.360 4.960 5.330 40,872 +0.22(+4.31%)
Jun 25, 2018 5.370 5.370 5.100 5.110 40,400 -0.28(-5.19%)
Jun 22, 2018 5.400 5.440 5.340 5.390 37,926 -0.02(-0.37%)
Jun 21, 2018 5.690 5.690 5.390 5.410 37,909 -0.19(-3.39%)
Jun 20, 2018 5.630 5.850 5.520 5.600 60,911 -0.23(-3.95%)
Jun 19, 2018 5.960 5.960 5.700 5.830 104,252 -0.11(-1.85%)
Jun 18, 2018 5.490 5.970 5.490 5.940 118,614 +0.45(+8.20%)
Jun 15, 2018 5.520 5.080 5.490 78,573 +0.41(+8.07%)
Jun 14, 2018 5.330 5.470 4.860 5.080 73,424 -0.10(-1.93%)
Jun 13, 2018 5.320 5.500 5.050 5.180 67,949 -0.11(-2.08%)
Jun 12, 2018 5.670 5.690 5.230 5.290 61,806 -0.33(-5.87%)
Jun 11, 2018 5.350 5.620 5.330 5.620 129,205 +0.38(+7.25%)
Jun 08, 2018 4.900 5.290 4.900 5.240 69,455 +0.36(+7.38%)
Jun 07, 2018 4.750 4.900 4.710 4.880 49,900 +0.09(+1.88%)
Jun 06, 2018 4.830 4.790 58,385 +0.13(+2.79%)
Jun 05, 2018 4.650 4.730 4.640 4.660 22,609 +0.01(+0.22%)
Jun 04, 2018 4.660 4.690 4.600 4.650 18,400 -0.01(-0.21%)
Jun 01, 2018 4.650 4.680 4.580 4.660 8,221 +0.05(+1.08%)
May 31, 2018 4.670 4.710 4.530 4.610 40,781 -0.10(-2.12%)
May 30, 2018 4.600 4.750 4.590 4.710 31,751 +0.11(+2.39%)
May 29, 2018 4.600 4.600 4.490 4.600 10,802 +0.02(+0.44%)
May 28, 2018 4.540 4.710 4.460 4.580 19,422 -0.09(-1.93%)
May 25, 2018 4.700 4.700 4.570 4.670 26,214 +0.00(+0.00%)
May 24, 2018 4.510 4.690 4.360 4.670 46,547 +0.22(+4.94%)
May 23, 2018 4.420 4.470 4.190 4.450 25,733 +0.05(+1.14%)
May 22, 2018 4.400 4.460 4.370 4.400 20,725 -0.04(-0.90%)
May 18, 2018 4.440 4.440 4.440 0 +0.16(+3.74%)
May 17, 2018 4.250 4.310 4.220 4.280 30,000 +0.02(+0.47%)
May 16, 2018 4.280 4.290 4.230 4.260 9,850 +0.05(+1.19%)
May 15, 2018 4.270 4.270 4.180 4.210 11,471 -0.06(-1.41%)
May 14, 2018 4.150 4.280 4.150 4.270 12,346 +0.07(+1.67%)
May 11, 2018 4.100 4.280 4.100 4.200 21,900 +0.06(+1.45%)
May 10, 2018 4.120 4.160 4.100 4.140 15,550 -0.05(-1.19%)
May 09, 2018 4.290 4.290 4.160 4.190 25,213 -0.09(-2.10%)
May 08, 2018 4.240 4.300 4.210 4.280 11,030 +0.04(+0.94%)
May 07, 2018 4.350 4.350 4.190 4.240 17,204 +0.04(+0.95%)
May 04, 2018 4.200 4.240 4.180 4.200 7,409 +0.07(+1.69%)
May 03, 2018 4.100 4.330 4.100 4.130 45,230 +0.03(+0.73%)
May 02, 2018 4.060 4.350 4.060 4.100 107,126 +0.02(+0.49%)
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.