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

Aptose Bioscns (TSX: APS )

1.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2017 1.480 1.510 1.480 1.500 24,687 +0.06(+4.17%)
Feb 27, 2017 1.470 1.480 1.440 1.440 4,424 +0.00(+0.00%)
Feb 24, 2017 1.460 1.460 1.430 1.440 26,235 -0.04(-2.70%)
Feb 23, 2017 1.510 1.510 1.470 1.480 22,853 -0.03(-1.99%)
Feb 22, 2017 1.580 1.630 1.510 1.510 28,712 -0.02(-1.31%)
Feb 21, 2017 1.570 1.570 1.500 1.530 31,568 +0.02(+1.32%)
Feb 17, 2017 1.510 1.510 1.510 0 +0.02(+1.34%)
Feb 16, 2017 1.520 1.520 1.480 1.490 13,589 -0.03(-1.97%)
Feb 15, 2017 1.540 1.570 1.470 1.520 61,145 +0.01(+0.66%)
Feb 14, 2017 1.600 1.620 1.510 1.510 73,787 -0.09(-5.63%)
Feb 13, 2017 1.570 1.660 1.570 1.600 93,248 +0.05(+3.23%)
Feb 10, 2017 1.430 1.580 1.420 1.550 244,295 +0.12(+8.39%)
Feb 09, 2017 1.320 1.450 1.300 1.430 125,440 +0.12(+9.16%)
Feb 08, 2017 1.320 1.330 1.310 1.310 25,814 -0.02(-1.50%)
Feb 07, 2017 1.350 1.360 1.320 1.330 27,875 +0.01(+0.76%)
Feb 06, 2017 1.320 1.390 1.310 1.320 113,212 +0.00(+0.00%)
Feb 03, 2017 1.305 1.320 1.290 1.320 47,015 +0.01(+0.76%)
Feb 02, 2017 1.330 1.330 1.280 1.310 53,951 +0.00(+0.00%)
Feb 01, 2017 1.270 1.350 1.270 1.310 108,904 +0.06(+4.80%)
Jan 31, 2017 1.310 1.310 1.250 1.250 156,570 -0.07(-5.30%)
Jan 30, 2017 1.350 1.350 1.310 1.320 18,107 -0.01(-0.75%)
Jan 27, 2017 1.360 1.360 1.330 1.330 42,454 -0.02(-1.48%)
Jan 26, 2017 1.300 1.360 1.255 1.350 98,807 +0.04(+3.05%)
Jan 25, 2017 1.330 1.330 1.280 1.310 94,888 +0.00(+0.00%)
Jan 24, 2017 1.390 1.390 1.290 1.310 273,927 -0.09(-6.43%)
Jan 23, 2017 1.350 1.450 1.230 1.400 653,253 -0.30(-17.65%)
Jan 20, 2017 1.750 1.890 1.700 1.700 145,027 -0.01(-0.58%)
Jan 19, 2017 1.560 1.730 1.550 1.710 119,733 +0.16(+10.32%)
Jan 18, 2017 1.500 1.560 1.490 1.550 119,099 +0.08(+5.44%)
Jan 17, 2017 1.510 1.550 1.470 1.470 91,395 -0.06(-3.92%)
Jan 16, 2017 1.500 1.560 1.470 1.530 31,083 +0.07(+4.79%)
Jan 13, 2017 1.630 1.670 1.440 1.460 382,930 -0.17(-10.43%)
Jan 12, 2017 1.580 1.640 1.530 1.630 116,861 +0.11(+7.24%)
Jan 11, 2017 1.660 1.660 1.510 1.520 168,378 -0.09(-5.59%)
Jan 10, 2017 1.710 1.720 1.590 1.610 144,222 -0.08(-4.73%)
Jan 09, 2017 1.820 1.820 1.630 1.690 184,608 -0.07(-3.98%)
Jan 06, 2017 1.710 1.780 1.660 1.760 62,506 +0.11(+6.67%)
Jan 05, 2017 1.780 1.840 1.650 1.650 124,155 -0.08(-4.62%)
Jan 04, 2017 1.770 1.800 1.700 1.730 66,186 -0.03(-1.70%)
Jan 03, 2017 1.900 1.930 1.700 1.760 118,845 -0.05(-2.76%)
Dec 30, 2016 1.810 1.810 1.810 0 -0.15(-7.65%)
Dec 29, 2016 1.860 1.940 1.720 1.960 167,883 +0.03(+1.55%)
Dec 28, 2016 1.930 2.060 1.870 1.930 121,811 +0.10(+5.46%)
Dec 23, 2016 1.830 1.830 1.830 0 +0.29(+18.83%)
Dec 22, 2016 1.670 1.670 1.520 1.540 20,108 -0.06(-3.75%)
Dec 21, 2016 1.860 1.860 1.550 1.600 90,517 -0.20(-11.11%)
Dec 20, 2016 1.990 1.990 1.800 1.800 367,918 -0.16(-8.16%)
Dec 19, 2016 2.100 2.100 1.790 1.960 230,240 -0.07(-3.45%)
Dec 16, 2016 1.390 2.380 1.390 2.030 627,245 +0.67(+49.26%)
Dec 15, 2016 1.340 1.360 1.330 1.360 25,503 +0.01(+0.74%)
Dec 14, 2016 1.350 1.360 1.320 1.350 34,606 -0.02(-1.46%)
Dec 13, 2016 1.490 1.490 1.360 1.370 63,639 -0.07(-4.86%)
Dec 12, 2016 1.420 1.580 1.370 1.440 63,493 +0.07(+5.11%)
Dec 09, 2016 1.280 1.380 1.270 1.370 55,738 +0.13(+10.48%)
Dec 08, 2016 1.270 1.280 1.230 1.240 24,782 -0.01(-0.80%)
Dec 07, 2016 1.210 1.250 1.210 1.250 19,801 +0.04(+3.31%)
Dec 06, 2016 1.210 1.230 1.200 1.210 7,403 +0.00(+0.00%)
Dec 05, 2016 1.230 1.240 1.210 1.210 4,930 +0.00(+0.00%)
Dec 02, 2016 1.220 1.220 1.210 1.210 16,527 -0.01(-0.82%)
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.