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 (%)
May 31, 2018 4.670 4.710 4.530 4.610 40,781 -0.10(-2.12%)
May 30, 2018 4.600 4.750 4.590 4.710 31,751 +0.11(+2.39%)
May 29, 2018 4.600 4.600 4.490 4.600 10,802 +0.02(+0.44%)
May 28, 2018 4.540 4.710 4.460 4.580 19,422 -0.09(-1.93%)
May 25, 2018 4.700 4.700 4.570 4.670 26,214 +0.00(+0.00%)
May 24, 2018 4.510 4.690 4.360 4.670 46,547 +0.22(+4.94%)
May 23, 2018 4.420 4.470 4.190 4.450 25,733 +0.05(+1.14%)
May 22, 2018 4.400 4.460 4.370 4.400 20,725 -0.04(-0.90%)
May 18, 2018 4.440 4.440 4.440 0 +0.16(+3.74%)
May 17, 2018 4.250 4.310 4.220 4.280 30,000 +0.02(+0.47%)
May 16, 2018 4.280 4.290 4.230 4.260 9,850 +0.05(+1.19%)
May 15, 2018 4.270 4.270 4.180 4.210 11,471 -0.06(-1.41%)
May 14, 2018 4.150 4.280 4.150 4.270 12,346 +0.07(+1.67%)
May 11, 2018 4.100 4.280 4.100 4.200 21,900 +0.06(+1.45%)
May 10, 2018 4.120 4.160 4.100 4.140 15,550 -0.05(-1.19%)
May 09, 2018 4.290 4.290 4.160 4.190 25,213 -0.09(-2.10%)
May 08, 2018 4.240 4.300 4.210 4.280 11,030 +0.04(+0.94%)
May 07, 2018 4.350 4.350 4.190 4.240 17,204 +0.04(+0.95%)
May 04, 2018 4.200 4.240 4.180 4.200 7,409 +0.07(+1.69%)
May 03, 2018 4.100 4.330 4.100 4.130 45,230 +0.03(+0.73%)
May 02, 2018 4.060 4.350 4.060 4.100 107,126 +0.02(+0.49%)
May 01, 2018 4.130 4.160 4.050 4.080 9,320 -0.10(-2.39%)
Apr 30, 2018 4.250 4.250 4.110 4.180 6,002 +0.05(+1.21%)
Apr 27, 2018 4.070 4.170 4.070 4.130 7,451 +0.05(+1.23%)
Apr 26, 2018 4.170 4.220 4.050 4.080 17,240 -0.09(-2.16%)
Apr 25, 2018 4.060 4.320 4.060 4.170 22,695 +0.07(+1.71%)
Apr 24, 2018 4.150 4.270 4.050 4.100 26,780 -0.16(-3.76%)
Apr 23, 2018 4.420 4.420 4.030 4.260 35,595 -0.07(-1.62%)
Apr 20, 2018 4.590 4.590 4.330 4.330 30,901 -0.23(-5.04%)
Apr 19, 2018 4.500 4.650 4.490 4.560 33,779 +0.04(+0.88%)
Apr 18, 2018 4.400 4.590 4.350 4.520 27,135 +0.06(+1.35%)
Apr 17, 2018 4.620 4.620 4.420 4.460 32,350 -0.04(-0.89%)
Apr 16, 2018 4.310 4.660 4.210 4.500 73,470 +0.34(+8.17%)
Apr 13, 2018 4.140 4.190 4.090 4.160 15,123 -0.01(-0.24%)
Apr 12, 2018 4.160 4.300 4.160 4.170 33,849 +0.02(+0.48%)
Apr 11, 2018 4.210 4.300 4.080 4.150 21,833 +0.00(+0.00%)
Apr 10, 2018 4.350 4.400 4.150 4.150 35,631 -0.03(-0.72%)
Apr 09, 2018 3.890 4.270 3.890 4.180 36,709 +0.29(+7.46%)
Apr 06, 2018 3.900 3.970 3.870 3.890 12,320 -0.04(-1.02%)
Apr 05, 2018 4.010 4.010 3.900 3.930 15,663 -0.06(-1.50%)
Apr 04, 2018 3.910 4.040 3.810 3.990 22,763 +0.04(+1.01%)
Apr 03, 2018 3.940 4.010 3.890 3.950 22,255 +0.02(+0.51%)
Apr 02, 2018 4.100 4.100 3.900 3.930 16,172 -0.13(-3.20%)
Mar 29, 2018 4.060 4.060 4.060 0 +0.29(+7.69%)
Mar 28, 2018 4.120 4.210 3.370 3.770 129,931 -0.52(-12.12%)
Mar 27, 2018 4.550 4.550 4.200 4.290 62,210 -0.19(-4.24%)
Mar 26, 2018 4.630 4.670 4.340 4.480 51,043 -0.11(-2.40%)
Mar 23, 2018 4.880 4.880 4.500 4.590 41,609 -0.13(-2.75%)
Mar 22, 2018 4.940 5.000 4.700 4.720 27,889 -0.20(-4.07%)
Mar 21, 2018 4.910 5.030 4.910 4.920 38,909 +0.00(+0.00%)
Mar 20, 2018 4.700 5.020 4.700 4.920 44,022 +0.20(+4.24%)
Mar 19, 2018 4.900 4.900 4.500 4.720 49,045 -0.08(-1.67%)
Mar 16, 2018 5.040 5.100 4.680 4.800 58,231 -0.10(-2.04%)
Mar 15, 2018 5.070 5.180 4.880 4.900 109,637 +0.05(+1.03%)
Mar 14, 2018 4.640 4.930 4.640 4.850 66,637 +0.18(+3.85%)
Mar 13, 2018 4.580 4.750 4.300 4.670 74,683 +0.27(+6.14%)
Mar 12, 2018 4.300 4.650 4.290 4.400 91,113 +0.20(+4.76%)
Mar 09, 2018 4.050 4.200 3.930 4.200 31,926 +0.18(+4.48%)
Mar 08, 2018 4.310 4.320 4.010 4.020 54,676 -0.24(-5.63%)
Mar 07, 2018 4.340 4.260 107,184 +0.18(+4.41%)
Mar 06, 2018 3.890 4.100 3.890 4.080 57,332 +0.25(+6.53%)
Mar 05, 2018 3.670 3.880 3.670 3.830 54,021 +0.21(+5.80%)
Mar 02, 2018 3.500 3.670 3.460 3.620 12,180 +0.13(+3.72%)
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.