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 )

1.240 +0.010 (+0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 31, 2023 3.860 3.860 3.800 3.800 4,400 +0.00(+0.00%)
Oct 30, 2023 4.500 4.500 3.510 3.800 18,866 -0.68(-15.18%)
Oct 27, 2023 4.100 4.560 4.100 4.480 9,661 +0.59(+15.17%)
Oct 26, 2023 3.670 3.890 3.530 3.890 3,250 +0.40(+11.46%)
Oct 25, 2023 3.420 3.620 3.400 3.490 5,920 -0.06(-1.69%)
Oct 24, 2023 3.120 3.550 3.120 3.550 1,606 +0.35(+10.94%)
Oct 23, 2023 3.200 3.370 3.200 3.200 3,520 +0.08(+2.56%)
Oct 20, 2023 2.980 3.120 2.980 3.120 1,000 +0.12(+4.00%)
Oct 19, 2023 3.250 3.250 3.000 3.000 4,966 -0.40(-11.76%)
Oct 18, 2023 3.400 3.400 3.400 3.400 128 -0.05(-1.45%)
Oct 17, 2023 3.720 3.720 3.450 3.450 2,033 -0.35(-9.21%)
Oct 16, 2023 3.180 3.840 3.180 3.800 5,555 +0.80(+26.67%)
Oct 13, 2023 3.300 3.310 3.000 3.000 2,570 -0.28(-8.54%)
Oct 12, 2023 3.410 3.410 3.240 3.280 4,900 -0.13(-3.81%)
Oct 11, 2023 3.500 3.500 3.400 3.410 2,053 -0.13(-3.67%)
Oct 10, 2023 3.690 3.690 3.500 3.540 3,120 -0.16(-4.32%)
Oct 06, 2023 3.700 0 +0.07(+1.93%)
Oct 05, 2023 3.680 3.680 3.600 3.630 1,833 +0.13(+3.71%)
Oct 03, 2023 3.500 0 -0.35(-9.09%)
Oct 02, 2023 3.810 3.860 3.780 3.850 10,435 +0.07(+1.85%)
Sep 29, 2023 3.850 3.860 3.780 3.780 1,430 +0.02(+0.53%)
Sep 28, 2023 3.910 3.910 3.760 3.760 4,635 -0.24(-6.00%)
Sep 27, 2023 4.000 4.010 4.000 4.000 1,108 -0.20(-4.76%)
Sep 26, 2023 4.130 4.200 4.130 4.200 2,603 +0.20(+5.00%)
Sep 25, 2023 4.150 4.000 4.000 4.000 1,201 -0.16(-3.85%)
Sep 22, 2023 4.160 4.350 4.160 4.160 1,769 +0.01(+0.24%)
Sep 21, 2023 4.400 4.520 4.060 4.150 15,130 -0.30(-6.74%)
Sep 20, 2023 4.500 4.500 4.450 4.450 2,200 -0.09(-1.98%)
Sep 19, 2023 4.500 4.540 4.500 4.540 1,100 -0.19(-4.02%)
Sep 18, 2023 4.930 4.930 4.510 4.730 716 +0.22(+4.88%)
Sep 15, 2023 4.550 4.550 4.510 4.510 2,645 -0.04(-0.88%)
Sep 14, 2023 4.670 4.690 4.550 4.550 2,014 -0.04(-0.87%)
Sep 13, 2023 4.590 4.590 4.590 4.590 150 -0.21(-4.37%)
Sep 12, 2023 4.900 4.900 4.800 4.800 417 +0.00(+0.00%)
Sep 11, 2023 5.030 5.070 4.800 4.800 6,049 +0.00(+0.00%)
Sep 08, 2023 5.170 5.170 4.800 4.800 1,504 -0.36(-6.98%)
Sep 07, 2023 5.370 5.370 5.160 5.160 3,112 -0.19(-3.55%)
Sep 06, 2023 5.580 5.580 5.250 5.350 1,400 -0.24(-4.29%)
Sep 05, 2023 6.110 6.110 5.590 5.590 415 +0.19(+3.52%)
Sep 01, 2023 5.400 0 +0.00(+0.00%)
Aug 31, 2023 5.400 5.400 5.400 5.400 130 -0.01(-0.18%)
Aug 30, 2023 5.600 5.600 5.410 5.410 300 -0.19(-3.39%)
Aug 28, 2023 5.600 5.600 127 +0.00(+0.00%)
Aug 25, 2023 5.610 5.780 5.590 5.600 5,483 -0.05(-0.88%)
Aug 24, 2023 5.650 5.650 5.650 5.650 100 +0.03(+0.53%)
Aug 23, 2023 5.700 5.700 5.610 5.620 2,200 -0.27(-4.58%)
Aug 22, 2023 5.900 5.900 5.890 5.890 1,100 -0.31(-5.00%)
Aug 21, 2023 6.200 6.200 6.200 6.200 100 +0.00(+0.00%)
Aug 18, 2023 6.300 6.300 6.070 6.200 2,055 -0.35(-5.34%)
Aug 17, 2023 6.810 6.810 6.550 6.550 1,110 -0.25(-3.68%)
Aug 16, 2023 6.760 6.900 6.760 6.800 6,810 +0.14(+2.10%)
Aug 15, 2023 6.360 6.890 6.360 6.660 6,918 +0.30(+4.72%)
Aug 14, 2023 6.080 6.360 6.010 6.360 1,658 +0.56(+9.66%)
Aug 11, 2023 5.560 5.800 5.460 5.800 4,561 +0.65(+12.62%)
Aug 10, 2023 5.030 5.150 5.030 5.150 949 +0.27(+5.53%)
Aug 08, 2023 4.880 24 -0.11(-2.20%)
Aug 04, 2023 4.990 0 +0.19(+3.96%)
Aug 03, 2023 4.730 4.880 4.700 4.800 1,134 +0.12(+2.56%)
Aug 02, 2023 4.410 4.710 4.320 4.680 2,639 +0.29(+6.61%)
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.