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 (%)
Sep 29, 2017 1.810 1.870 1.810 1.850 6,900 -0.03(-1.60%)
Sep 28, 2017 1.830 1.880 1.820 1.880 905 +0.00(+0.00%)
Sep 27, 2017 1.870 1.950 1.800 1.880 65,660 +0.06(+3.30%)
Sep 26, 2017 1.980 1.980 1.820 1.820 66,107 -0.17(-8.54%)
Sep 25, 2017 2.000 2.030 1.980 1.990 13,400 +0.00(+0.00%)
Sep 22, 2017 2.020 2.020 1.930 1.990 20,108 -0.02(-1.00%)
Sep 21, 2017 1.970 2.060 1.920 2.010 16,580 +0.00(+0.00%)
Sep 20, 2017 2.020 2.080 2.010 2.010 26,782 +0.00(+0.00%)
Sep 19, 2017 2.010 2.110 1.950 2.010 78,146 -0.04(-1.95%)
Sep 18, 2017 1.930 2.070 1.930 2.050 105,655 +0.12(+6.22%)
Sep 15, 2017 1.860 1.950 1.850 1.930 14,831 +0.06(+3.21%)
Sep 14, 2017 1.950 1.950 1.810 1.870 20,860 +0.06(+3.31%)
Sep 13, 2017 1.780 1.880 1.770 1.810 18,955 +0.00(+0.00%)
Sep 12, 2017 1.990 2.120 1.750 1.810 197,052 -0.14(-7.18%)
Sep 11, 2017 1.830 2.000 1.820 1.950 91,631 +0.12(+6.56%)
Sep 08, 2017 1.760 1.830 1.750 1.830 16,582 +0.04(+2.23%)
Sep 07, 2017 1.780 1.880 1.780 1.790 63,876 +0.05(+2.87%)
Sep 06, 2017 1.780 1.830 1.690 1.740 405,035 -0.02(-1.14%)
Sep 05, 2017 1.800 1.820 1.750 1.760 5,787 -0.02(-1.12%)
Sep 01, 2017 1.830 1.830 1.780 1.780 15,566 +0.02(+1.14%)
Aug 31, 2017 1.780 1.790 1.740 1.760 8,600 +0.00(+0.00%)
Aug 30, 2017 1.780 1.800 1.740 1.760 12,102 -0.02(-1.12%)
Aug 29, 2017 1.750 1.780 1.720 1.780 6,000 +0.02(+1.14%)
Aug 28, 2017 1.730 1.760 1.720 1.760 1,480 +0.03(+1.73%)
Aug 25, 2017 1.740 1.860 1.720 1.730 44,890 +0.02(+1.17%)
Aug 24, 2017 1.820 1.820 1.690 1.710 44,444 -0.09(-5.00%)
Aug 23, 2017 1.820 1.820 1.780 1.800 16,133 -0.03(-1.64%)
Aug 22, 2017 1.870 1.870 1.830 1.830 13,496 -0.01(-0.54%)
Aug 21, 2017 1.830 1.860 1.810 1.840 8,253 -0.04(-2.13%)
Aug 18, 2017 1.950 1.950 1.840 1.880 16,995 -0.02(-1.05%)
Aug 17, 2017 1.840 1.900 1.830 1.900 12,500 +0.05(+2.70%)
Aug 16, 2017 1.910 1.950 1.840 1.850 28,069 -0.10(-5.13%)
Aug 15, 2017 1.890 1.950 1.840 1.950 31,839 +0.09(+4.84%)
Aug 14, 2017 1.880 1.940 1.830 1.860 21,323 +0.00(+0.00%)
Aug 11, 2017 1.940 1.940 1.840 1.860 47,522 -0.16(-7.92%)
Aug 10, 2017 1.910 2.080 1.910 2.020 18,188 +0.00(+0.00%)
Aug 09, 2017 2.040 2.050 1.870 2.020 51,459 -0.07(-3.35%)
Aug 08, 2017 2.050 2.200 2.040 2.090 60,329 +0.05(+2.45%)
Aug 04, 2017 1.930 2.050 1.930 2.040 74,530 +0.12(+6.25%)
Aug 03, 2017 1.880 1.910 1.850 1.920 24,501 +0.07(+3.78%)
Aug 02, 2017 1.850 1.910 1.780 1.850 25,360 +0.00(+0.00%)
Aug 01, 2017 1.730 1.850 1.730 1.850 24,033 +0.06(+3.35%)
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%)
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.