Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptose Bioscns (TSX: APS )

1.340 -0.190 (-12.42%)
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 (%)
Oct 30, 2020 6.130 6.140 5.890 5.990 14,963 -0.17(-2.76%)
Oct 29, 2020 5.890 6.240 5.800 6.160 14,507 +0.32(+5.48%)
Oct 28, 2020 6.160 6.160 5.750 5.840 25,989 -0.35(-5.65%)
Oct 27, 2020 6.220 6.250 5.980 6.190 37,744 -0.11(-1.75%)
Oct 26, 2020 6.540 6.720 6.140 6.300 34,667 -0.40(-5.97%)
Oct 23, 2020 7.540 7.540 6.510 6.700 69,303 -0.77(-10.31%)
Oct 22, 2020 7.800 7.960 7.400 7.470 21,661 -0.22(-2.86%)
Oct 21, 2020 7.460 7.770 7.290 7.690 10,037 +0.31(+4.20%)
Oct 20, 2020 7.560 7.560 7.200 7.380 10,830 -0.17(-2.25%)
Oct 19, 2020 7.940 7.940 7.530 7.550 18,673 -0.01(-0.13%)
Oct 16, 2020 7.580 7.610 7.490 7.560 9,900 +0.00(+0.00%)
Oct 15, 2020 7.720 7.720 7.430 7.560 15,818 -0.21(-2.70%)
Oct 14, 2020 8.000 8.010 7.730 7.770 5,353 -0.21(-2.63%)
Oct 13, 2020 8.040 8.050 7.850 7.980 9,198 -0.13(-1.60%)
Oct 09, 2020 8.110 8.110 8.110 0 +0.30(+3.84%)
Oct 08, 2020 7.840 8.140 7.800 7.810 9,036 -0.03(-0.38%)
Oct 07, 2020 7.910 7.950 7.770 7.840 8,534 -0.01(-0.13%)
Oct 06, 2020 7.830 7.970 7.810 7.850 16,075 -0.01(-0.13%)
Oct 05, 2020 7.840 8.000 7.760 7.860 18,197 +0.07(+0.90%)
Oct 02, 2020 8.190 8.230 7.790 7.790 27,471 -0.49(-5.92%)
Oct 01, 2020 8.070 8.280 7.980 8.280 18,717 +0.33(+4.15%)
Sep 30, 2020 7.900 8.190 7.870 7.950 16,669 +0.08(+1.02%)
Sep 29, 2020 7.690 7.920 7.660 7.870 12,543 +0.17(+2.21%)
Sep 28, 2020 7.750 7.880 7.630 7.700 13,763 -0.01(-0.13%)
Sep 25, 2020 7.550 7.870 7.460 7.710 22,788 +0.28(+3.77%)
Sep 24, 2020 7.800 7.800 7.430 7.430 22,525 -0.31(-4.01%)
Sep 23, 2020 8.290 8.360 7.720 7.740 20,258 -0.59(-7.08%)
Sep 22, 2020 7.880 8.330 7.710 8.330 26,293 +0.51(+6.52%)
Sep 21, 2020 8.380 8.390 7.660 7.820 52,470 -0.90(-10.32%)
Sep 18, 2020 7.800 8.720 7.800 8.720 82,850 +0.97(+12.52%)
Sep 17, 2020 7.750 7.930 7.680 7.750 8,164 -0.08(-1.02%)
Sep 16, 2020 7.880 7.980 7.780 7.830 10,206 +0.07(+0.90%)
Sep 15, 2020 8.030 8.070 7.760 7.760 8,590 -0.27(-3.36%)
Sep 14, 2020 7.460 8.160 7.430 8.030 31,092 +0.73(+10.00%)
Sep 11, 2020 7.600 7.740 7.190 7.300 18,461 -0.31(-4.07%)
Sep 10, 2020 7.530 7.830 7.470 7.610 18,716 +0.07(+0.93%)
Sep 09, 2020 7.470 7.690 7.410 7.540 12,115 +0.16(+2.17%)
Sep 08, 2020 7.040 7.460 6.980 7.380 18,463 +0.22(+3.07%)
Sep 04, 2020 7.160 7.160 7.160 0 -0.28(-3.76%)
Sep 03, 2020 7.770 7.770 7.200 7.440 44,805 -0.35(-4.49%)
Sep 02, 2020 8.040 8.040 7.500 7.790 39,448 -0.16(-2.01%)
Sep 01, 2020 7.440 8.050 7.040 7.950 55,817 +0.65(+8.90%)
Aug 31, 2020 7.230 7.500 7.180 7.300 37,488 +0.19(+2.67%)
Aug 28, 2020 6.480 7.170 6.480 7.110 29,491 +0.48(+7.24%)
Aug 27, 2020 6.620 6.650 6.360 6.630 16,214 +0.03(+0.45%)
Aug 26, 2020 6.660 6.720 6.510 6.600 25,800 -0.07(-1.05%)
Aug 25, 2020 6.350 6.710 6.310 6.670 23,638 +0.32(+5.04%)
Aug 24, 2020 6.570 6.600 6.350 6.350 23,942 -0.18(-2.76%)
Aug 21, 2020 6.580 6.750 6.500 6.530 9,247 -0.17(-2.54%)
Aug 20, 2020 6.880 6.880 6.570 6.700 17,205 -0.20(-2.90%)
Aug 19, 2020 6.740 7.030 6.740 6.900 20,818 +0.07(+1.02%)
Aug 18, 2020 6.990 7.030 6.800 6.830 38,397 -0.21(-2.98%)
Aug 17, 2020 6.800 7.110 6.710 7.040 52,783 +0.24(+3.53%)
Aug 14, 2020 6.800 6.870 6.630 6.800 15,849 +0.00(+0.00%)
Aug 13, 2020 6.580 6.870 6.580 6.800 33,927 +0.25(+3.82%)
Aug 12, 2020 6.500 6.590 6.300 6.550 17,386 +0.08(+1.24%)
Aug 11, 2020 6.520 6.680 6.430 6.470 12,427 -0.12(-1.82%)
Aug 10, 2020 6.590 6.680 6.430 6.590 46,997 -0.05(-0.75%)
Aug 07, 2020 6.830 6.830 6.580 6.640 16,013 -0.16(-2.35%)
Aug 06, 2020 7.190 7.190 6.740 6.800 49,026 -0.33(-4.63%)
Aug 05, 2020 6.770 7.370 6.700 7.130 69,477 +0.25(+3.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.