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 (%)
May 31, 2024 1.520 1.520 1.340 1.340 23,720 -0.19(-12.42%)
May 30, 2024 1.570 1.590 1.510 1.530 1,650 -0.05(-3.16%)
May 29, 2024 1.570 1.580 1.570 1.580 2,003 +0.01(+0.64%)
May 28, 2024 1.650 1.650 1.570 1.570 6,702 -0.04(-2.48%)
May 27, 2024 1.590 1.690 1.580 1.610 6,508 +0.04(+2.55%)
May 24, 2024 1.550 1.570 1.500 1.570 1,100 +0.10(+6.80%)
May 23, 2024 1.520 1.520 1.450 1.470 5,005 -0.08(-5.16%)
May 22, 2024 1.530 1.550 1.520 1.550 3,700 -0.03(-1.90%)
May 21, 2024 1.590 1.590 1.550 1.580 9,353 -0.03(-1.86%)
May 17, 2024 1.610 0 -0.02(-1.23%)
May 16, 2024 1.630 1.630 1.630 1.630 700 +0.00(+0.00%)
May 15, 2024 1.680 1.690 1.610 1.630 3,700 -0.02(-1.21%)
May 14, 2024 1.690 1.690 1.610 1.650 13,810 +0.07(+4.43%)
May 13, 2024 1.690 1.700 1.580 1.580 9,207 -0.10(-5.95%)
May 10, 2024 1.730 1.730 1.680 1.680 200 -0.01(-0.59%)
May 09, 2024 1.710 1.710 1.680 1.690 4,010 -0.02(-1.17%)
May 08, 2024 1.690 1.720 1.680 1.710 1,910 +0.01(+0.59%)
May 07, 2024 1.680 1.710 1.680 1.700 4,988 +0.01(+0.59%)
May 06, 2024 1.650 1.690 1.650 1.690 3,675 +0.05(+3.05%)
May 03, 2024 1.650 1.660 1.620 1.640 4,133 -0.01(-0.61%)
May 02, 2024 1.660 1.670 1.640 1.650 3,109 -0.01(-0.60%)
May 01, 2024 1.710 1.710 1.650 1.660 15,277 -0.03(-1.78%)
Apr 30, 2024 1.700 1.700 1.670 1.690 4,218 +0.04(+2.42%)
Apr 29, 2024 1.680 1.710 1.630 1.650 13,125 -0.05(-2.94%)
Apr 26, 2024 1.680 1.770 1.600 1.700 34,400 +0.08(+4.94%)
Apr 25, 2024 1.660 1.660 1.590 1.620 13,330 -0.04(-2.41%)
Apr 24, 2024 1.680 1.700 1.660 1.660 10,087 +0.01(+0.61%)
Apr 23, 2024 1.700 1.700 1.650 1.650 8,444 -0.05(-2.94%)
Apr 22, 2024 1.690 1.700 1.690 1.700 601 +0.01(+0.59%)
Apr 19, 2024 1.730 1.730 1.690 1.690 20,800 -0.06(-3.43%)
Apr 18, 2024 1.850 1.850 1.740 1.750 10,978 +0.00(+0.00%)
Apr 17, 2024 1.880 1.880 1.740 1.750 7,550 +0.00(+0.00%)
Apr 16, 2024 1.760 1.820 1.710 1.750 6,462 -0.05(-2.78%)
Apr 15, 2024 2.030 2.030 1.800 1.800 17,996 -0.10(-5.26%)
Apr 12, 2024 1.900 1.930 1.860 1.900 13,609 +0.00(+0.00%)
Apr 11, 2024 1.940 1.940 1.890 1.900 7,990 +0.00(+0.00%)
Apr 10, 2024 2.040 2.040 1.900 1.900 17,409 -0.05(-2.56%)
Apr 09, 2024 2.000 2.010 1.940 1.950 103,934 -0.06(-2.99%)
Apr 08, 2024 1.910 2.040 1.900 2.010 20,352 +0.10(+5.24%)
Apr 05, 2024 2.070 2.070 1.900 1.910 7,200 +0.02(+1.06%)
Apr 04, 2024 2.060 2.080 1.890 1.890 23,005 -0.10(-5.03%)
Apr 03, 2024 2.100 2.260 1.990 1.990 38,254 -0.09(-4.33%)
Apr 02, 2024 2.160 2.160 2.050 2.080 10,334 -0.03(-1.42%)
Apr 01, 2024 2.330 2.330 2.100 2.110 12,332 -0.13(-5.80%)
Mar 28, 2024 2.240 0 +0.19(+9.27%)
Mar 27, 2024 2.030 2.050 2.010 2.050 7,400 -0.08(-3.76%)
Mar 26, 2024 2.060 2.130 2.060 2.130 1,501 +0.08(+3.90%)
Mar 25, 2024 2.070 2.110 2.050 2.050 2,340 -0.04(-1.91%)
Mar 22, 2024 2.030 2.150 2.030 2.090 9,133 -0.02(-0.95%)
Mar 21, 2024 2.100 2.120 2.030 2.110 3,700 +0.09(+4.46%)
Mar 20, 2024 2.020 2.020 2.010 2.020 500 +0.01(+0.50%)
Mar 19, 2024 2.020 2.120 1.950 2.010 1,300 +0.01(+0.50%)
Mar 18, 2024 2.120 2.120 2.000 2.000 5,869 +0.00(+0.00%)
Mar 15, 2024 1.980 2.000 1.980 2.000 1,000 +0.15(+8.11%)
Mar 14, 2024 1.920 1.920 1.850 1.850 1,926 -0.09(-4.64%)
Mar 13, 2024 2.000 2.000 1.920 1.940 4,200 -0.06(-3.00%)
Mar 12, 2024 2.090 2.090 2.000 2.000 4,165 -0.09(-4.31%)
Mar 11, 2024 2.270 2.270 2.050 2.090 5,775 -0.07(-3.24%)
Mar 08, 2024 2.310 2.330 2.130 2.160 8,221 -0.07(-3.14%)
Mar 07, 2024 2.270 2.280 2.230 2.230 2,957 +0.02(+0.90%)
Mar 06, 2024 2.380 2.380 2.190 2.210 8,463 -0.17(-7.14%)
Mar 05, 2024 2.450 2.470 2.380 2.380 5,650 -0.08(-3.25%)
Mar 04, 2024 2.570 2.570 2.450 2.460 4,450 +0.00(+0.00%)
Mar 01, 2024 2.450 2.460 2.450 2.460 300 +0.06(+2.50%)
Feb 29, 2024 2.400 2.460 2.400 2.400 7,503 -0.08(-3.23%)
Feb 28, 2024 2.550 2.550 2.480 2.480 1,902 -0.09(-3.50%)
Feb 27, 2024 2.530 2.570 2.530 2.570 248 +0.04(+1.58%)
Feb 26, 2024 2.410 2.600 2.410 2.530 13,150 +0.09(+3.69%)
Feb 23, 2024 2.510 2.510 2.410 2.440 1,375 +0.01(+0.41%)
Feb 22, 2024 2.500 2.500 2.430 2.430 2,318 -0.08(-3.19%)
Feb 21, 2024 2.650 2.650 2.500 2.510 3,581 -0.10(-3.83%)
Feb 20, 2024 2.630 2.630 2.580 2.610 14,700 -0.01(-0.38%)
Feb 16, 2024 2.620 0 -0.12(-4.38%)
Feb 15, 2024 2.620 2.740 2.620 2.740 633 +0.13(+4.98%)
Feb 14, 2024 2.670 2.670 2.500 2.610 3,592 -0.10(-3.69%)
Feb 13, 2024 2.700 2.710 2.650 2.710 2,195 -0.07(-2.52%)
Feb 12, 2024 2.780 2.820 2.770 2.780 1,420 +0.08(+2.96%)
Feb 09, 2024 2.700 2.780 2.690 2.700 1,794 -0.05(-1.82%)
Feb 08, 2024 2.780 2.780 2.750 2.750 300 -0.02(-0.72%)
Feb 07, 2024 2.940 2.940 2.760 2.770 5,500 -0.10(-3.48%)
Feb 06, 2024 2.750 2.920 2.750 2.870 15,492 +0.15(+5.51%)
Feb 05, 2024 2.700 2.750 2.650 2.720 9,766 +0.05(+1.87%)
Feb 02, 2024 2.680 2.690 2.650 2.670 800 +0.03(+1.14%)
Feb 01, 2024 2.660 2.690 2.640 2.640 1,301 -0.06(-2.22%)
Jan 31, 2024 2.560 2.700 2.560 2.700 2,200 +0.07(+2.66%)
Jan 30, 2024 2.520 2.650 2.520 2.630 1,110 +0.03(+1.15%)
Jan 29, 2024 2.790 2.790 2.560 2.600 3,790 -0.04(-1.52%)
Jan 26, 2024 2.380 2.700 2.200 2.640 30,615 +0.09(+3.53%)
Jan 25, 2024 2.850 2.870 2.530 2.550 7,585 -0.22(-7.94%)
Jan 24, 2024 2.730 2.770 2.700 2.770 1,002 +0.21(+8.20%)
Jan 23, 2024 2.700 2.720 2.560 2.560 7,226 -0.14(-5.19%)
Jan 22, 2024 2.930 2.930 2.660 2.700 26,272 -0.23(-7.85%)
Jan 19, 2024 2.960 3.080 2.880 2.930 14,781 -0.04(-1.35%)
Jan 18, 2024 3.020 3.100 2.960 2.970 12,961 -0.06(-1.98%)
Jan 17, 2024 3.080 3.090 2.990 3.030 905 +0.05(+1.68%)
Jan 16, 2024 3.110 3.110 2.980 2.980 11,457 -0.05(-1.65%)
Jan 12, 2024 3.030 20 -0.05(-1.62%)
Jan 11, 2024 3.140 3.150 3.060 3.080 4,811 -0.06(-1.91%)
Jan 10, 2024 3.140 3.140 3.140 3.140 102 -0.21(-6.27%)
Jan 09, 2024 3.390 3.480 3.220 3.350 6,807 +0.10(+3.08%)
Jan 08, 2024 2.990 3.360 2.850 3.250 19,707 +0.29(+9.80%)
Jan 05, 2024 3.150 3.150 2.930 2.960 17,203 -0.08(-2.63%)
Jan 04, 2024 3.040 3.090 3.040 3.040 3,500 -0.01(-0.33%)
Jan 03, 2024 3.170 3.170 3.040 3.050 17,932 -0.12(-3.79%)
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.