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

Aptose Bioscns (TSX: APS )

1.550 -0.030 (-1.90%)
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 (%)
Sep 30, 2019 2.930 2.930 2.690 2.760 27,152 -0.24(-8.00%)
Sep 27, 2019 3.090 3.090 2.910 3.000 5,181 -0.13(-4.15%)
Sep 26, 2019 3.190 3.190 3.080 3.130 5,112 -0.03(-0.95%)
Sep 25, 2019 3.140 3.190 3.010 3.160 8,822 +0.12(+3.95%)
Sep 24, 2019 3.100 3.100 2.870 3.040 20,023 -0.06(-1.94%)
Sep 23, 2019 3.140 3.140 3.090 3.100 11,199 -0.08(-2.52%)
Sep 20, 2019 3.170 3.190 3.040 3.180 31,505 -0.07(-2.15%)
Sep 19, 2019 3.100 3.250 3.090 3.250 10,423 +0.13(+4.17%)
Sep 18, 2019 3.190 3.190 3.110 3.120 8,006 -0.05(-1.58%)
Sep 17, 2019 3.320 3.320 3.100 3.170 11,590 -0.09(-2.76%)
Sep 16, 2019 3.260 3.400 3.260 3.260 13,200 +0.00(+0.00%)
Sep 13, 2019 3.540 3.540 3.260 3.260 6,656 -0.15(-4.40%)
Sep 12, 2019 3.330 3.550 3.330 3.410 25,520 +0.01(+0.29%)
Sep 11, 2019 3.630 3.630 3.380 3.400 36,436 -0.10(-2.86%)
Sep 10, 2019 3.240 3.560 3.240 3.500 16,950 +0.28(+8.70%)
Sep 09, 2019 3.080 3.260 3.080 3.220 88,836 +0.09(+2.88%)
Sep 06, 2019 3.080 3.140 3.050 3.130 11,926 +0.03(+0.97%)
Sep 05, 2019 3.100 3.140 3.080 3.100 12,454 +0.02(+0.65%)
Sep 04, 2019 3.150 3.150 3.040 3.080 5,198 -0.08(-2.53%)
Sep 03, 2019 3.220 3.220 3.120 3.160 5,125 -0.04(-1.25%)
Aug 30, 2019 3.200 3.200 3.200 0 +0.02(+0.63%)
Aug 29, 2019 3.120 3.190 3.120 3.180 9,901 -0.06(-1.85%)
Aug 28, 2019 3.130 3.280 3.110 3.240 11,200 +0.12(+3.85%)
Aug 27, 2019 3.130 3.230 3.020 3.120 8,300 -0.04(-1.27%)
Aug 26, 2019 3.020 3.220 2.940 3.160 9,700 +0.13(+4.29%)
Aug 23, 2019 3.110 3.170 3.000 3.030 6,250 -0.06(-1.94%)
Aug 22, 2019 3.130 3.210 3.090 3.090 7,225 -0.09(-2.83%)
Aug 21, 2019 3.000 3.190 3.000 3.180 8,100 +0.14(+4.61%)
Aug 20, 2019 3.230 3.230 3.000 3.040 10,640 -0.12(-3.80%)
Aug 19, 2019 3.230 3.230 3.110 3.160 5,111 -0.07(-2.17%)
Aug 16, 2019 3.250 3.360 3.120 3.230 21,402 +0.09(+2.87%)
Aug 15, 2019 3.260 3.320 3.130 3.140 9,002 -0.17(-5.14%)
Aug 14, 2019 3.150 3.480 3.150 3.310 16,947 -0.24(-6.76%)
Aug 13, 2019 3.600 3.690 3.460 3.550 9,401 -0.05(-1.39%)
Aug 12, 2019 3.480 3.700 3.450 3.600 26,335 +0.17(+4.96%)
Aug 09, 2019 3.160 3.460 3.150 3.430 15,801 +0.25(+7.86%)
Aug 08, 2019 3.210 3.210 3.090 3.180 7,749 -0.09(-2.75%)
Aug 07, 2019 3.290 3.290 2.850 3.270 26,493 +0.14(+4.47%)
Aug 06, 2019 3.190 3.200 3.050 3.130 10,013 -0.02(-0.63%)
Aug 02, 2019 3.150 3.150 3.150 0 -0.21(-6.25%)
Aug 01, 2019 3.320 3.450 3.320 3.360 11,201 +0.03(+0.90%)
Jul 31, 2019 3.540 3.540 3.310 3.330 4,709 -0.04(-1.19%)
Jul 30, 2019 3.170 3.390 3.150 3.370 13,241 +0.14(+4.33%)
Jul 29, 2019 3.130 3.380 3.000 3.230 50,094 +0.09(+2.87%)
Jul 26, 2019 3.320 3.320 3.140 3.140 39,261 -0.22(-6.55%)
Jul 25, 2019 3.570 3.570 3.250 3.360 42,034 -0.20(-5.62%)
Jul 24, 2019 3.570 3.590 3.430 3.560 28,066 -0.07(-1.93%)
Jul 23, 2019 3.990 3.990 3.530 3.630 29,650 -0.07(-1.89%)
Jul 22, 2019 3.840 3.910 3.620 3.700 17,215 -0.14(-3.65%)
Jul 19, 2019 3.900 4.070 3.840 3.840 37,760 -0.04(-1.03%)
Jul 18, 2019 3.970 3.980 3.780 3.880 59,340 -0.08(-2.02%)
Jul 17, 2019 3.750 3.960 3.750 3.960 18,066 +0.21(+5.60%)
Jul 16, 2019 3.880 3.880 3.720 3.750 25,810 +0.01(+0.27%)
Jul 15, 2019 3.750 3.770 3.540 3.740 10,300 +0.12(+3.31%)
Jul 12, 2019 3.510 3.630 3.490 3.620 35,601 +0.01(+0.28%)
Jul 11, 2019 3.610 3.680 3.610 3.610 6,834 -0.18(-4.75%)
Jul 10, 2019 3.710 3.800 3.530 3.790 30,085 +0.04(+1.07%)
Jul 09, 2019 3.860 3.890 3.700 3.750 39,105 -0.14(-3.60%)
Jul 08, 2019 3.990 3.990 3.700 3.890 22,069 -0.04(-1.02%)
Jul 05, 2019 3.900 4.050 3.820 3.930 62,765 +0.08(+2.08%)
Jul 04, 2019 3.780 3.870 3.780 3.850 23,050 +0.04(+1.05%)
Jul 03, 2019 3.500 3.830 3.320 3.810 71,971 +0.39(+11.40%)
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.