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, 2019 2.710 2.810 2.680 2.710 7,400 -0.04(-1.45%)
May 30, 2019 2.510 2.780 2.510 2.750 7,200 -0.25(-8.33%)
May 29, 2019 2.720 3.010 2.720 3.000 9,900 +0.28(+10.29%)
May 28, 2019 2.660 2.790 2.660 2.720 3,000 +0.05(+1.87%)
May 27, 2019 2.700 2.700 2.670 2.670 200 -0.04(-1.48%)
May 24, 2019 2.680 2.750 2.600 2.710 3,611 +0.01(+0.37%)
May 23, 2019 2.680 2.700 2.670 2.700 4,785 +0.04(+1.50%)
May 22, 2019 2.710 2.710 2.630 2.660 2,236 -0.03(-1.12%)
May 21, 2019 2.890 2.890 2.680 2.690 7,976 -0.11(-3.93%)
May 17, 2019 2.800 2.800 2.800 0 +0.07(+2.56%)
May 16, 2019 2.700 2.770 2.700 2.730 13,135 +0.02(+0.74%)
May 15, 2019 2.630 2.710 2.630 2.710 10,849 -0.02(-0.73%)
May 14, 2019 2.680 2.750 2.650 2.730 6,300 -0.01(-0.36%)
May 13, 2019 2.900 2.900 2.720 2.740 3,600 -0.17(-5.84%)
May 10, 2019 2.940 2.940 2.850 2.910 3,902 -0.02(-0.68%)
May 09, 2019 3.000 3.000 2.800 2.930 7,900 -0.08(-2.66%)
May 08, 2019 3.030 3.050 2.980 3.010 8,950 +0.00(+0.00%)
May 07, 2019 3.050 3.050 2.960 3.010 4,150 -0.04(-1.31%)
May 06, 2019 2.890 3.050 2.890 3.050 13,485 +0.00(+0.00%)
May 03, 2019 2.800 3.180 2.800 3.050 59,200 +0.27(+9.71%)
May 02, 2019 2.620 2.780 2.620 2.780 11,852 +0.12(+4.51%)
May 01, 2019 2.550 2.660 2.550 2.660 7,923 +0.08(+3.10%)
Apr 30, 2019 2.720 2.740 2.570 2.580 12,402 -0.12(-4.44%)
Apr 29, 2019 2.750 2.750 2.690 2.700 6,088 -0.03(-1.10%)
Apr 26, 2019 2.710 2.780 2.620 2.730 20,973 +0.06(+2.25%)
Apr 25, 2019 2.520 2.700 2.520 2.670 11,799 +0.13(+5.12%)
Apr 24, 2019 2.500 2.550 2.500 2.540 9,020 +0.01(+0.40%)
Apr 23, 2019 2.570 2.650 2.530 2.530 14,646 -0.02(-0.78%)
Apr 22, 2019 2.450 2.610 2.420 2.550 12,516 +0.10(+4.08%)
Apr 18, 2019 2.450 2.450 2.450 0 -0.03(-1.21%)
Apr 17, 2019 2.470 2.500 2.440 2.480 11,825 +0.01(+0.40%)
Apr 16, 2019 2.480 2.510 2.470 2.470 5,550 -0.03(-1.20%)
Apr 15, 2019 2.500 2.510 2.450 2.500 13,016 -0.03(-1.19%)
Apr 12, 2019 2.440 2.560 2.440 2.530 19,716 +0.07(+2.85%)
Apr 11, 2019 2.500 2.550 2.460 2.460 21,231 -0.09(-3.53%)
Apr 10, 2019 2.540 2.550 2.500 2.550 11,226 +0.00(+0.00%)
Apr 09, 2019 2.520 2.590 2.520 2.550 8,437 -0.05(-1.92%)
Apr 08, 2019 2.590 2.600 2.570 2.600 6,956 -0.02(-0.76%)
Apr 05, 2019 2.610 2.630 2.590 2.620 63,103 +0.03(+1.16%)
Apr 04, 2019 2.650 2.650 2.590 2.590 3,700 -0.02(-0.77%)
Apr 03, 2019 2.640 2.650 2.580 2.610 11,761 -0.05(-1.88%)
Apr 02, 2019 2.730 2.730 2.580 2.660 11,393 -0.08(-2.92%)
Apr 01, 2019 2.710 2.750 2.620 2.740 18,974 +0.05(+1.86%)
Mar 29, 2019 2.690 2.690 2.550 2.690 15,502 +0.10(+3.86%)
Mar 28, 2019 2.730 2.800 2.560 2.590 37,102 -0.12(-4.43%)
Mar 27, 2019 2.980 2.980 2.680 2.710 35,155 -0.28(-9.36%)
Mar 26, 2019 2.890 3.030 2.890 2.990 24,202 -0.04(-1.32%)
Mar 25, 2019 3.180 3.180 2.960 3.030 41,118 -0.07(-2.26%)
Mar 22, 2019 3.220 3.260 3.040 3.100 52,259 -0.14(-4.32%)
Mar 21, 2019 3.010 3.250 3.010 3.240 74,546 +0.24(+8.00%)
Mar 20, 2019 2.940 3.120 2.920 3.000 74,085 +0.13(+4.53%)
Mar 19, 2019 2.950 2.960 2.850 2.870 27,752 +0.04(+1.41%)
Mar 18, 2019 2.600 2.830 2.600 2.830 25,464 +0.22(+8.43%)
Mar 15, 2019 2.580 2.610 2.550 2.610 32,600 +0.08(+3.16%)
Mar 14, 2019 2.440 2.570 2.370 2.530 31,400 +0.10(+4.12%)
Mar 13, 2019 2.220 2.520 2.220 2.430 43,239 +0.13(+5.65%)
Mar 12, 2019 2.340 2.340 2.220 2.300 17,900 +0.07(+3.14%)
Mar 11, 2019 2.230 2.250 2.180 2.230 16,605 -0.02(-0.89%)
Mar 08, 2019 2.230 2.280 2.190 2.250 12,007 -0.01(-0.44%)
Mar 07, 2019 2.170 2.310 2.130 2.260 25,300 +0.11(+5.12%)
Mar 06, 2019 2.310 2.310 2.110 2.150 31,918 -0.13(-5.70%)
Mar 05, 2019 2.280 2.310 2.080 2.280 32,295 +0.01(+0.44%)
Mar 04, 2019 2.590 2.590 2.220 2.270 58,984 -0.09(-3.81%)
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.