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 (%)
Aug 30, 2016 2.880 2.880 2.880 0 +0.02(+0.70%)
Aug 29, 2016 2.870 2.870 2.860 2.860 438 +0.00(+0.00%)
Aug 26, 2016 2.700 2.860 2.700 2.860 4,402 +0.19(+7.12%)
Aug 25, 2016 2.660 2.700 2.660 2.670 5,101 +0.01(+0.38%)
Aug 24, 2016 2.760 2.800 2.650 2.660 63,386 -0.09(-3.27%)
Aug 23, 2016 2.790 2.790 2.750 2.750 165,402 -0.05(-1.79%)
Aug 22, 2016 2.800 2.860 2.770 2.800 117,338 +0.00(+0.00%)
Aug 19, 2016 2.830 2.880 2.600 2.800 15,000 -0.03(-1.06%)
Aug 18, 2016 2.830 2.850 2.800 2.830 7,800 +0.05(+1.80%)
Aug 17, 2016 2.890 2.890 2.760 2.780 8,095 -0.05(-1.77%)
Aug 16, 2016 3.000 3.010 2.830 2.830 10,897 +0.01(+0.35%)
Aug 15, 2016 3.230 3.230 2.820 2.820 14,497 -0.06(-2.08%)
Aug 12, 2016 2.950 2.950 2.880 2.880 11,946 -0.13(-4.32%)
Aug 11, 2016 3.050 3.140 3.000 3.010 9,600 -0.02(-0.66%)
Aug 10, 2016 3.200 3.260 2.900 3.030 31,834 -0.17(-5.31%)
Aug 09, 2016 3.150 3.210 3.120 3.200 9,800 +0.05(+1.59%)
Aug 08, 2016 3.130 3.150 3.130 3.150 1,621 -0.05(-1.56%)
Aug 05, 2016 3.200 3.260 3.190 3.200 3,205 +0.00(+0.00%)
Aug 04, 2016 3.200 3.200 3.190 3.200 100,300 -0.07(-2.14%)
Aug 03, 2016 3.250 3.280 3.250 3.270 5,200 -0.06(-1.80%)
Aug 02, 2016 3.290 3.350 3.280 3.330 2,440 +0.03(+0.91%)
Jul 29, 2016 3.300 3.300 3.300 0 +0.04(+1.23%)
Jul 28, 2016 3.230 3.260 3.230 3.260 1,301 -0.10(-2.98%)
Jul 27, 2016 3.380 3.380 3.270 3.360 2,111 +0.05(+1.51%)
Jul 26, 2016 3.200 3.330 3.200 3.310 1,539 +0.05(+1.53%)
Jul 25, 2016 3.280 3.280 3.250 3.260 5,238 -0.07(-2.10%)
Jul 22, 2016 3.310 3.320 3.280 3.330 7,183 -0.09(-2.63%)
Jul 21, 2016 3.380 3.430 3.380 3.420 2,101 +0.08(+2.40%)
Jul 20, 2016 3.380 3.430 3.250 3.340 3,000 +0.01(+0.30%)
Jul 19, 2016 3.250 3.400 3.250 3.330 13,863 +0.13(+4.06%)
Jul 18, 2016 3.280 3.280 3.110 3.200 727 +0.02(+0.63%)
Jul 15, 2016 3.260 3.290 3.180 3.180 4,613 -0.06(-1.85%)
Jul 14, 2016 3.290 3.290 3.180 3.240 2,522 +0.00(+0.00%)
Jul 13, 2016 3.250 3.250 3.240 3.240 33,840 -0.01(-0.31%)
Jul 12, 2016 3.220 3.250 3.220 3.250 17,433 +0.08(+2.52%)
Jul 11, 2016 3.300 3.300 3.170 3.170 1,552 -0.12(-3.65%)
Jul 08, 2016 3.250 3.330 3.250 3.290 2,737 +0.18(+5.79%)
Jul 07, 2016 3.210 3.650 3.010 3.110 88,698 -0.14(-4.31%)
Jul 05, 2016 3.240 3.250 3.120 3.250 7,848 +0.05(+1.56%)
Jul 04, 2016 3.180 3.250 3.170 3.200 25,270 +0.00(+0.00%)
Jun 30, 2016 3.200 3.200 3.200 0 +0.14(+4.58%)
Jun 29, 2016 3.120 3.120 3.050 3.060 2,600 +0.01(+0.33%)
Jun 28, 2016 2.900 3.070 2.890 3.050 6,452 +0.16(+5.54%)
Jun 27, 2016 3.010 3.010 2.800 2.890 7,864 -0.12(-3.99%)
Jun 24, 2016 3.180 3.190 2.970 3.010 12,310 -0.14(-4.44%)
Jun 23, 2016 3.070 3.190 3.000 3.150 64,348 +0.01(+0.32%)
Jun 22, 2016 3.180 3.250 3.000 3.140 30,305 -0.19(-5.71%)
Jun 21, 2016 3.530 3.530 3.190 3.330 14,402 -0.07(-2.06%)
Jun 20, 2016 3.690 3.690 3.310 3.400 12,639 -0.12(-3.41%)
Jun 17, 2016 3.580 3.720 3.400 3.520 18,821 -0.10(-2.76%)
Jun 16, 2016 3.610 3.650 3.580 3.620 4,688 +0.01(+0.28%)
Jun 15, 2016 3.730 3.800 3.590 3.610 14,392 -0.04(-1.10%)
Jun 14, 2016 3.700 3.850 3.600 3.650 9,522 -0.05(-1.35%)
Jun 13, 2016 3.840 4.400 3.700 3.700 16,070 -0.10(-2.63%)
Jun 10, 2016 4.500 5.130 3.200 3.800 44,535 -0.03(-0.78%)
Jun 09, 2016 3.900 3.980 3.760 3.830 23,222 -0.01(-0.26%)
Jun 08, 2016 3.500 3.900 3.500 3.840 10,541 +0.39(+11.30%)
Jun 07, 2016 3.460 3.460 3.450 3.450 10,239 -0.03(-0.86%)
Jun 06, 2016 3.500 3.510 3.400 3.480 8,247 -0.02(-0.57%)
Jun 03, 2016 3.450 3.550 3.450 3.500 4,609 +0.00(+0.00%)
Jun 02, 2016 3.450 3.520 3.450 3.500 25,300 -0.04(-1.13%)
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.