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

Aptose Bioscns (TSX: APS )

1.630 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 16, 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, 2015 7.260 7.260 6.930 7.100 4,583 -0.20(-2.74%)
May 28, 2015 7.350 7.390 7.200 7.300 4,511 -0.10(-1.35%)
May 27, 2015 7.280 7.400 7.270 7.400 4,165 +0.30(+4.23%)
May 26, 2015 7.450 7.450 7.100 7.100 2,732 -0.44(-5.84%)
May 25, 2015 7.540 7.540 7.540 7.540 378 +0.09(+1.21%)
May 22, 2015 7.370 7.570 7.350 7.450 25,958 -0.30(-3.87%)
May 21, 2015 7.500 7.800 7.500 7.750 14,106 +0.25(+3.33%)
May 20, 2015 7.400 7.500 7.400 7.500 3,070 +0.05(+0.67%)
May 19, 2015 7.340 7.550 7.340 7.450 27,315 +0.13(+1.78%)
May 15, 2015 7.320 7.320 7.320 0 +0.06(+0.83%)
May 14, 2015 7.200 7.260 7.200 7.260 553 -0.02(-0.27%)
May 13, 2015 7.270 7.280 7.270 7.280 747 -0.05(-0.68%)
May 12, 2015 7.100 7.330 6.930 7.330 16,624 +0.15(+2.09%)
May 11, 2015 7.250 7.250 7.100 7.180 3,746 +0.00(+0.00%)
May 08, 2015 7.370 7.450 6.880 7.180 11,850 +0.13(+1.84%)
May 07, 2015 6.500 7.170 6.500 7.050 11,820 +0.59(+9.13%)
May 06, 2015 6.330 6.470 6.320 6.460 3,998 -0.09(-1.37%)
May 05, 2015 6.500 6.580 6.500 6.550 5,000 -0.02(-0.30%)
May 04, 2015 6.150 6.650 6.150 6.570 16,790 -0.18(-2.67%)
May 01, 2015 6.850 6.850 6.650 6.750 104,705 -0.15(-2.17%)
Apr 30, 2015 7.000 7.000 6.650 6.900 73,644 -0.26(-3.63%)
Apr 29, 2015 7.260 7.260 6.870 7.160 14,325 -0.10(-1.38%)
Apr 28, 2015 7.420 7.420 7.140 7.260 1,865 -0.18(-2.42%)
Apr 27, 2015 7.710 7.710 7.000 7.440 9,297 -0.26(-3.38%)
Apr 24, 2015 7.740 8.000 7.700 7.700 21,315 -0.09(-1.16%)
Apr 23, 2015 7.250 7.790 7.130 7.790 33,323 +0.54(+7.45%)
Apr 22, 2015 7.900 7.900 7.140 7.250 15,359 -0.65(-8.23%)
Apr 21, 2015 8.000 8.000 7.900 7.900 4,889 -0.10(-1.25%)
Apr 20, 2015 8.000 8.000 8.000 8.000 4,164 +0.09(+1.14%)
Apr 17, 2015 7.870 7.910 7.800 7.910 3,114 -0.09(-1.12%)
Apr 16, 2015 7.880 8.000 7.800 8.000 5,729 +0.01(+0.13%)
Apr 15, 2015 8.070 8.070 7.840 7.990 4,307 +0.01(+0.13%)
Apr 14, 2015 7.890 7.980 7.620 7.980 17,484 +0.17(+2.18%)
Apr 13, 2015 8.100 8.320 7.810 7.810 30,983 -0.19(-2.38%)
Apr 10, 2015 7.850 8.000 7.780 8.000 47,397 +0.15(+1.91%)
Apr 09, 2015 7.600 7.860 7.550 7.850 16,472 +0.25(+3.29%)
Apr 08, 2015 7.080 7.800 7.080 7.600 15,638 +0.60(+8.57%)
Apr 07, 2015 6.930 7.000 6.900 7.000 41,846 +0.04(+0.57%)
Apr 06, 2015 6.760 6.960 6.700 6.960 4,837 +0.20(+2.96%)
Apr 02, 2015 6.760 6.760 6.760 0 -0.08(-1.17%)
Apr 01, 2015 6.490 6.840 6.490 6.840 1,680 +0.00(+0.00%)
Mar 31, 2015 7.010 7.010 6.840 6.840 3,806 -0.15(-2.15%)
Mar 30, 2015 7.060 7.060 6.960 6.990 7,500 +0.01(+0.14%)
Mar 27, 2015 6.700 6.980 6.700 6.980 1,485 +0.29(+4.33%)
Mar 26, 2015 6.690 6.700 6.320 6.690 16,430 -0.11(-1.62%)
Mar 25, 2015 7.150 7.150 6.800 6.800 12,838 -0.34(-4.76%)
Mar 24, 2015 7.260 7.260 7.050 7.140 3,086 -0.06(-0.83%)
Mar 23, 2015 7.230 7.230 6.830 7.200 31,609 -0.10(-1.37%)
Mar 20, 2015 7.520 7.520 7.100 7.300 26,325 -0.24(-3.18%)
Mar 19, 2015 7.310 7.540 7.300 7.540 4,874 +0.14(+1.89%)
Mar 18, 2015 7.670 7.670 7.000 7.400 16,010 -0.20(-2.63%)
Mar 17, 2015 7.510 7.730 7.500 7.600 29,939 +0.00(+0.00%)
Mar 16, 2015 7.870 7.870 7.550 7.600 17,125 -0.35(-4.40%)
Mar 13, 2015 8.300 8.730 7.900 7.950 32,325 -0.30(-3.64%)
Mar 12, 2015 8.100 8.250 7.910 8.250 50,725 +0.07(+0.86%)
Mar 11, 2015 8.120 8.200 7.990 8.180 48,733 +0.07(+0.86%)
Mar 10, 2015 7.800 8.170 7.700 8.110 42,354 +0.29(+3.71%)
Mar 09, 2015 7.240 7.850 7.050 7.820 76,359 +0.59(+8.16%)
Mar 06, 2015 7.230 7.300 7.100 7.230 47,947 +0.18(+2.55%)
Mar 05, 2015 6.990 7.250 6.990 7.050 24,306 +0.15(+2.17%)
Mar 04, 2015 7.300 6.900 6.900 10,785 -0.40(-5.48%)
Mar 03, 2015 7.400 6.990 7.300 46,406 +0.31(+4.43%)
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.