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 29, 2020 9.650 10.22 9.650 10.09 39,660 +0.31(+3.17%)
May 28, 2020 10.33 10.42 9.740 9.780 54,053 -0.55(-5.32%)
May 27, 2020 10.37 10.37 9.640 10.33 50,650 -0.02(-0.19%)
May 26, 2020 10.62 10.89 10.34 10.35 38,137 -0.46(-4.26%)
May 25, 2020 10.76 10.85 10.74 10.81 6,104 +0.19(+1.79%)
May 22, 2020 10.88 11.01 10.54 10.62 35,380 -0.30(-2.75%)
May 21, 2020 10.80 11.03 10.35 10.92 40,711 +0.13(+1.20%)
May 20, 2020 10.73 11.12 10.55 10.79 75,592 +0.19(+1.79%)
May 19, 2020 11.36 11.36 10.59 10.60 70,847 -0.62(-5.53%)
May 15, 2020 11.22 11.22 11.22 0 +0.46(+4.28%)
May 14, 2020 10.74 11.17 10.50 10.76 125,852 -0.09(-0.83%)
May 13, 2020 11.94 12.15 10.62 10.85 206,767 -1.22(-10.11%)
May 12, 2020 11.99 12.62 11.70 12.07 164,258 +0.17(+1.43%)
May 11, 2020 10.98 11.96 10.69 11.90 126,121 +1.09(+10.08%)
May 08, 2020 10.90 11.16 10.68 10.81 95,845 -0.09(-0.83%)
May 07, 2020 10.44 11.07 10.35 10.90 117,506 +0.43(+4.11%)
May 06, 2020 10.09 10.50 9.480 10.47 130,766 +0.54(+5.44%)
May 05, 2020 9.650 10.20 9.600 9.930 100,063 +0.41(+4.31%)
May 04, 2020 9.720 9.720 9.180 9.520 64,794 -0.07(-0.73%)
May 01, 2020 9.530 9.620 9.110 9.590 72,097 +0.01(+0.10%)
Apr 30, 2020 10.15 10.25 9.490 9.580 75,713 -0.65(-6.35%)
Apr 29, 2020 10.25 10.82 10.04 10.23 112,709 -0.12(-1.16%)
Apr 28, 2020 10.57 10.57 9.990 10.35 93,187 +0.20(+1.97%)
Apr 27, 2020 11.60 11.67 9.490 10.15 199,689 -1.40(-12.12%)
Apr 24, 2020 11.44 12.19 11.39 11.55 103,542 +0.10(+0.87%)
Apr 23, 2020 11.42 11.70 11.16 11.45 55,526 +0.08(+0.70%)
Apr 22, 2020 11.48 11.70 11.25 11.37 82,088 +0.04(+0.35%)
Apr 21, 2020 11.72 12.12 10.85 11.33 115,879 -0.41(-3.49%)
Apr 20, 2020 11.10 12.06 11.10 11.74 116,218 +0.58(+5.20%)
Apr 17, 2020 11.45 11.48 11.14 11.16 69,019 -0.06(-0.53%)
Apr 16, 2020 11.35 12.24 10.67 11.22 169,557 +0.13(+1.17%)
Apr 15, 2020 9.620 11.27 9.620 11.09 195,089 +1.17(+11.79%)
Apr 14, 2020 9.420 10.38 9.420 9.920 86,385 +0.53(+5.64%)
Apr 13, 2020 8.620 9.780 8.610 9.390 91,197 +0.60(+6.83%)
Apr 09, 2020 8.790 8.790 8.790 0 +0.10(+1.15%)
Apr 08, 2020 8.720 8.860 8.540 8.690 42,582 +0.01(+0.12%)
Apr 07, 2020 8.690 9.030 8.440 8.680 54,316 +0.17(+2.00%)
Apr 06, 2020 8.450 8.670 8.210 8.510 52,645 +0.32(+3.91%)
Apr 03, 2020 8.110 8.390 8.030 8.190 30,020 +0.07(+0.86%)
Apr 02, 2020 8.410 8.460 7.860 8.120 58,395 -0.33(-3.91%)
Apr 01, 2020 8.200 8.570 8.000 8.450 38,469 +0.25(+3.05%)
Mar 31, 2020 8.740 9.200 8.200 8.200 62,772 -0.49(-5.64%)
Mar 30, 2020 8.510 8.970 8.320 8.690 66,595 +0.28(+3.33%)
Mar 27, 2020 8.380 8.560 7.980 8.410 71,607 -0.18(-2.10%)
Mar 26, 2020 8.470 9.070 8.310 8.590 80,258 +0.14(+1.66%)
Mar 25, 2020 8.260 8.920 8.170 8.450 92,073 +0.18(+2.18%)
Mar 24, 2020 8.080 8.620 7.990 8.270 85,663 +0.60(+7.82%)
Mar 23, 2020 8.580 8.580 7.130 7.670 93,504 +0.21(+2.82%)
Mar 20, 2020 7.490 7.870 7.160 7.460 127,658 -0.01(-0.13%)
Mar 19, 2020 6.920 7.600 6.560 7.470 151,003 +0.49(+7.02%)
Mar 18, 2020 7.000 7.270 6.400 6.980 145,343 -0.29(-3.99%)
Mar 17, 2020 6.660 7.470 6.200 7.270 242,631 +0.71(+10.82%)
Mar 16, 2020 6.010 7.390 6.000 6.560 145,406 -0.70(-9.64%)
Mar 13, 2020 7.100 7.270 6.040 7.260 200,196 +0.72(+11.01%)
Mar 12, 2020 7.300 7.710 6.220 6.540 146,385 -1.39(-17.53%)
Mar 11, 2020 9.810 9.810 7.850 7.930 275,673 -1.87(-19.08%)
Mar 10, 2020 10.25 10.59 9.280 9.800 164,358 +0.00(+0.00%)
Mar 09, 2020 9.890 10.21 9.740 9.800 75,426 -1.01(-9.34%)
Mar 06, 2020 10.49 10.87 10.37 10.81 91,614 -0.04(-0.37%)
Mar 05, 2020 11.36 11.49 10.58 10.85 119,876 -0.57(-4.99%)
Mar 04, 2020 10.80 11.71 10.73 11.42 92,796 +0.62(+5.74%)
Mar 03, 2020 11.22 11.22 10.47 10.80 102,160 -0.17(-1.55%)
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.