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

Aptose Bioscns (TSX: APS )

1.610 -0.020 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 26, 2021 5.010 5.090 4.880 5.070 27,399 +0.01(+0.20%)
Feb 25, 2021 5.240 5.240 4.870 5.060 59,633 -0.14(-2.69%)
Feb 24, 2021 5.190 5.320 5.110 5.200 37,379 -0.05(-0.95%)
Feb 23, 2021 5.380 5.380 4.990 5.250 67,849 -0.19(-3.49%)
Feb 22, 2021 5.590 5.670 5.440 5.440 27,183 -0.01(-0.18%)
Feb 19, 2021 5.690 5.920 5.440 5.450 35,639 +0.03(+0.55%)
Feb 18, 2021 5.660 5.710 5.380 5.420 46,447 -0.31(-5.41%)
Feb 17, 2021 5.900 5.900 5.660 5.730 28,928 -0.24(-4.02%)
Feb 16, 2021 5.940 6.090 5.860 5.970 42,192 +0.11(+1.88%)
Feb 12, 2021 5.860 5.860 5.860 0 -0.02(-0.34%)
Feb 11, 2021 5.900 6.010 5.800 5.880 60,578 +0.11(+1.91%)
Feb 10, 2021 5.920 5.990 5.650 5.770 58,249 -0.13(-2.20%)
Feb 09, 2021 6.140 6.140 5.670 5.900 69,206 -0.05(-0.84%)
Feb 08, 2021 5.710 6.210 5.700 5.950 82,559 +0.25(+4.39%)
Feb 05, 2021 5.800 5.800 5.660 5.700 50,932 -0.01(-0.18%)
Feb 04, 2021 5.590 5.790 5.590 5.710 40,295 +0.08(+1.42%)
Feb 03, 2021 5.800 5.840 5.630 5.630 39,863 -0.11(-1.92%)
Feb 02, 2021 5.650 5.840 5.580 5.740 41,635 +0.12(+2.14%)
Feb 01, 2021 5.400 5.620 5.270 5.620 45,338 +0.34(+6.44%)
Jan 29, 2021 5.470 5.510 5.210 5.280 42,069 -0.13(-2.40%)
Jan 28, 2021 5.330 5.500 5.280 5.410 28,956 +0.02(+0.37%)
Jan 27, 2021 5.410 5.690 5.250 5.390 54,718 -0.06(-1.10%)
Jan 26, 2021 5.500 5.780 5.410 5.450 31,989 -0.14(-2.50%)
Jan 25, 2021 5.680 5.690 5.440 5.590 35,256 +0.00(+0.00%)
Jan 22, 2021 5.580 5.700 5.510 5.590 25,327 +0.04(+0.72%)
Jan 21, 2021 5.420 5.580 5.280 5.550 32,000 +0.07(+1.28%)
Jan 20, 2021 5.720 5.740 5.430 5.480 39,757 -0.20(-3.52%)
Jan 19, 2021 5.600 5.900 5.600 5.680 33,669 +0.02(+0.35%)
Jan 18, 2021 5.610 5.720 5.300 5.660 23,312 +0.03(+0.53%)
Jan 15, 2021 5.630 5.730 5.530 5.630 35,676 +0.06(+1.08%)
Jan 14, 2021 5.850 5.860 5.530 5.570 41,572 -0.26(-4.46%)
Jan 13, 2021 5.780 5.850 5.590 5.830 30,155 +0.14(+2.46%)
Jan 12, 2021 5.900 5.980 5.650 5.690 31,202 -0.26(-4.37%)
Jan 11, 2021 5.790 5.980 5.690 5.950 31,653 +0.13(+2.23%)
Jan 08, 2021 5.870 5.960 5.600 5.820 52,347 +0.05(+0.87%)
Jan 07, 2021 5.630 5.890 5.600 5.770 51,860 +0.14(+2.49%)
Jan 06, 2021 5.720 5.880 5.560 5.630 82,111 -0.09(-1.57%)
Jan 05, 2021 5.670 5.730 5.520 5.720 33,417 +0.14(+2.51%)
Jan 04, 2021 5.690 5.740 5.450 5.580 62,657 -0.01(-0.18%)
Dec 31, 2020 5.590 5.590 5.590 0 +0.19(+3.52%)
Dec 30, 2020 5.190 5.450 5.190 5.400 24,958 +0.14(+2.66%)
Dec 29, 2020 5.400 5.400 5.060 5.260 76,791 -0.17(-3.13%)
Dec 24, 2020 5.430 5.430 5.430 0 +0.03(+0.56%)
Dec 23, 2020 5.460 5.500 5.230 5.400 32,260 -0.05(-0.92%)
Dec 22, 2020 5.210 5.480 5.120 5.450 64,356 +0.29(+5.62%)
Dec 21, 2020 5.250 5.320 5.120 5.160 17,750 -0.11(-2.09%)
Dec 18, 2020 5.310 5.400 5.250 5.270 43,888 -0.04(-0.75%)
Dec 17, 2020 5.340 5.430 5.180 5.310 32,041 -0.04(-0.75%)
Dec 16, 2020 5.150 5.530 5.090 5.350 50,483 +0.20(+3.88%)
Dec 15, 2020 5.170 5.310 5.000 5.150 94,249 -0.01(-0.19%)
Dec 14, 2020 5.290 5.290 5.090 5.160 52,766 -0.09(-1.71%)
Dec 11, 2020 5.450 5.500 5.110 5.250 63,550 -0.10(-1.87%)
Dec 10, 2020 5.510 5.580 5.180 5.350 98,861 -0.18(-3.25%)
Dec 09, 2020 6.110 6.110 5.270 5.530 285,404 -0.45(-7.53%)
Dec 08, 2020 6.560 6.560 5.820 5.980 205,172 -0.50(-7.72%)
Dec 07, 2020 5.770 6.560 5.050 6.480 479,591 -1.31(-16.82%)
Dec 04, 2020 8.130 8.330 7.790 7.790 78,452 -0.34(-4.18%)
Dec 03, 2020 8.710 8.710 8.060 8.130 41,553 -0.67(-7.61%)
Dec 02, 2020 9.280 9.280 8.680 8.800 59,987 -0.33(-3.61%)
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.