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

Aptose Bioscns (TSX: APS )

1.340 -0.190 (-12.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 3.670 3.870 3.670 3.700 27,101 -0.04(-1.07%)
Jan 30, 2018 3.710 3.810 3.710 3.740 103,889 -0.13(-3.36%)
Jan 29, 2018 3.900 4.010 3.820 3.870 78,806 +0.00(+0.00%)
Jan 26, 2018 4.240 4.350 3.600 3.870 200,351 -0.37(-8.73%)
Jan 25, 2018 4.640 4.640 4.030 4.240 109,631 -0.26(-5.78%)
Jan 24, 2018 4.300 4.800 4.200 4.500 146,338 +0.21(+4.90%)
Jan 23, 2018 4.250 4.290 3.950 4.290 79,695 +0.17(+4.13%)
Jan 22, 2018 3.950 4.140 3.900 4.120 197,050 +0.28(+7.29%)
Jan 19, 2018 3.520 3.850 3.480 3.840 130,061 +0.32(+9.09%)
Jan 18, 2018 3.470 3.550 3.400 3.520 39,826 +0.02(+0.57%)
Jan 17, 2018 3.500 3.560 3.450 3.500 46,723 +0.04(+1.16%)
Jan 16, 2018 3.630 3.630 3.310 3.460 187,650 -0.08(-2.26%)
Jan 15, 2018 3.250 3.750 3.250 3.540 171,125 +0.45(+14.56%)
Jan 12, 2018 2.990 3.110 2.910 3.090 80,582 +0.17(+5.82%)
Jan 11, 2018 2.830 2.980 2.830 2.920 55,775 +0.04(+1.39%)
Jan 10, 2018 2.800 2.880 2.780 2.880 26,541 +0.09(+3.23%)
Jan 09, 2018 2.870 2.900 2.770 2.790 105,563 -0.04(-1.41%)
Jan 08, 2018 2.800 2.840 2.790 2.830 29,469 +0.07(+2.54%)
Jan 05, 2018 2.730 2.820 2.690 2.760 40,935 -0.02(-0.72%)
Jan 04, 2018 2.910 2.910 2.700 2.780 27,739 -0.09(-3.14%)
Jan 03, 2018 2.820 2.940 2.800 2.870 23,893 +0.03(+1.06%)
Jan 02, 2018 2.810 2.890 2.780 2.840 56,641 +0.06(+2.16%)
Dec 29, 2017 2.780 2.780 2.780 0 -0.06(-2.11%)
Dec 28, 2017 2.660 3.000 2.630 2.840 172,778 +0.20(+7.58%)
Dec 27, 2017 2.450 2.800 2.450 2.640 105,157 +0.38(+16.81%)
Dec 22, 2017 2.200 2.260 2.200 2.260 44,506 +0.07(+3.20%)
Dec 21, 2017 2.190 2.210 2.180 2.190 22,573 -0.01(-0.45%)
Dec 20, 2017 2.190 2.230 2.180 2.200 20,105 +0.01(+0.46%)
Dec 19, 2017 2.220 2.280 2.180 2.190 89,334 -0.11(-4.78%)
Dec 18, 2017 2.410 2.410 2.280 2.300 19,525 -0.06(-2.54%)
Dec 15, 2017 2.210 2.400 2.210 2.360 27,168 +0.14(+6.31%)
Dec 14, 2017 2.230 2.280 2.210 2.220 27,602 -0.01(-0.45%)
Dec 13, 2017 2.400 2.400 2.170 2.230 98,782 -0.05(-2.19%)
Dec 12, 2017 2.550 2.750 2.270 2.280 82,709 -0.24(-9.52%)
Dec 11, 2017 2.540 2.550 2.420 2.520 50,075 +0.01(+0.40%)
Dec 08, 2017 2.410 2.510 2.350 2.510 41,174 +0.13(+5.46%)
Dec 07, 2017 2.270 2.400 2.270 2.380 28,480 +0.11(+4.85%)
Dec 06, 2017 2.300 2.350 2.170 2.270 55,558 -0.03(-1.30%)
Dec 05, 2017 2.480 2.480 2.290 2.300 21,641 -0.10(-4.17%)
Dec 04, 2017 2.440 2.470 2.400 2.400 15,154 -0.17(-6.61%)
Dec 01, 2017 2.610 2.610 2.470 2.570 17,381 -0.06(-2.28%)
Nov 30, 2017 2.510 2.630 2.450 2.630 25,825 +0.14(+5.62%)
Nov 29, 2017 2.450 2.530 2.440 2.490 21,847 +0.08(+3.32%)
Nov 28, 2017 2.600 2.600 2.390 2.410 84,590 -0.20(-7.66%)
Nov 27, 2017 2.740 2.770 2.570 2.610 88,956 -0.11(-4.04%)
Nov 24, 2017 2.710 2.740 2.680 2.720 34,336 +0.04(+1.49%)
Nov 23, 2017 2.630 2.720 2.620 2.680 25,895 +0.03(+1.13%)
Nov 22, 2017 2.610 2.670 2.560 2.650 86,889 +0.02(+0.76%)
Nov 21, 2017 2.770 2.920 2.550 2.630 155,105 -0.12(-4.36%)
Nov 20, 2017 2.500 2.770 2.500 2.750 81,455 +0.31(+12.70%)
Nov 17, 2017 2.300 2.440 2.260 2.440 27,527 +0.17(+7.49%)
Nov 16, 2017 2.380 2.410 2.270 2.270 48,513 -0.15(-6.20%)
Nov 15, 2017 2.580 2.580 2.250 2.420 76,776 -0.08(-3.20%)
Nov 14, 2017 2.600 2.810 2.410 2.500 129,503 -0.09(-3.47%)
Nov 13, 2017 2.180 2.630 2.180 2.590 207,703 +0.44(+20.47%)
Nov 10, 2017 2.040 2.160 2.040 2.150 66,553 +0.05(+2.38%)
Nov 09, 2017 2.070 2.100 2.050 2.100 11,038 +0.04(+1.94%)
Nov 08, 2017 2.030 2.060 2.020 2.060 4,570 +0.00(+0.00%)
Nov 07, 2017 2.100 2.160 2.000 2.060 20,488 -0.06(-2.83%)
Nov 06, 2017 2.090 2.120 2.070 2.120 16,769 +0.03(+1.44%)
Nov 03, 2017 2.000 2.090 1.950 2.090 14,520 +0.09(+4.50%)
Nov 02, 2017 2.070 2.070 2.000 2.000 165,173 -0.10(-4.76%)
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.