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 )

1.320 +0.090 (+7.32%)
Streaming Delayed Price Updated: 1:14 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 (%)
Dec 31, 2019 7.350 7.350 7.350 0 +0.33(+4.70%)
Dec 30, 2019 6.930 7.160 6.770 7.020 46,582 -0.01(-0.14%)
Dec 27, 2019 7.150 7.340 6.750 7.030 102,222 +0.02(+0.29%)
Dec 24, 2019 7.010 7.010 7.010 0 -0.22(-3.04%)
Dec 23, 2019 6.990 7.890 6.990 7.230 281,717 +0.36(+5.24%)
Dec 20, 2019 6.450 7.170 6.450 6.870 267,018 +0.43(+6.68%)
Dec 19, 2019 6.150 6.500 6.000 6.440 163,029 +0.42(+6.98%)
Dec 18, 2019 5.500 6.550 5.500 6.020 252,172 +0.68(+12.73%)
Dec 17, 2019 5.840 6.370 5.280 5.340 192,964 -0.46(-7.93%)
Dec 16, 2019 5.330 5.890 5.310 5.800 74,880 +0.53(+10.06%)
Dec 13, 2019 5.800 5.810 5.240 5.270 91,035 -0.56(-9.61%)
Dec 12, 2019 5.700 5.980 5.510 5.830 198,160 +0.09(+1.57%)
Dec 11, 2019 5.010 5.750 5.000 5.740 230,205 +0.73(+14.57%)
Dec 10, 2019 4.400 5.020 4.400 5.010 131,229 +0.36(+7.74%)
Dec 09, 2019 3.800 5.230 3.790 4.650 442,428 +1.28(+37.98%)
Dec 06, 2019 3.370 3.400 3.280 3.370 6,975 -0.02(-0.59%)
Dec 05, 2019 3.470 3.520 3.390 3.390 6,802 -0.09(-2.59%)
Dec 04, 2019 3.400 3.620 3.390 3.480 8,100 +0.18(+5.45%)
Dec 03, 2019 3.410 3.500 3.300 3.300 7,905 -0.15(-4.35%)
Dec 02, 2019 3.700 3.700 3.270 3.450 15,394 -0.17(-4.70%)
Nov 29, 2019 3.680 3.730 3.580 3.620 14,386 +0.01(+0.28%)
Nov 28, 2019 3.670 3.670 3.600 3.610 2,700 -0.07(-1.90%)
Nov 27, 2019 3.630 3.690 3.530 3.680 10,550 +0.02(+0.55%)
Nov 26, 2019 3.520 3.720 3.510 3.660 30,365 +0.16(+4.57%)
Nov 25, 2019 3.440 3.600 3.440 3.500 19,250 +0.10(+2.94%)
Nov 22, 2019 3.350 3.400 3.350 3.400 5,000 +0.04(+1.19%)
Nov 21, 2019 3.270 3.380 3.270 3.360 9,713 +0.04(+1.20%)
Nov 20, 2019 3.310 3.350 3.290 3.320 5,900 +0.00(+0.00%)
Nov 19, 2019 3.180 3.340 3.180 3.320 45,619 +0.15(+4.73%)
Nov 18, 2019 3.150 3.170 3.140 3.170 7,413 +0.04(+1.28%)
Nov 15, 2019 3.200 3.230 3.120 3.130 13,400 -0.11(-3.40%)
Nov 14, 2019 3.250 3.250 3.170 3.240 13,700 -0.04(-1.22%)
Nov 13, 2019 3.240 3.350 3.240 3.280 6,401 +0.17(+5.47%)
Nov 12, 2019 3.350 3.350 3.110 3.110 10,450 -0.30(-8.80%)
Nov 11, 2019 3.080 3.530 3.060 3.410 43,502 +0.29(+9.29%)
Nov 08, 2019 3.140 3.150 3.100 3.120 24,330 -0.01(-0.32%)
Nov 07, 2019 3.070 3.160 3.070 3.130 6,406 +0.08(+2.62%)
Nov 06, 2019 3.100 3.150 3.040 3.050 32,259 +0.09(+3.04%)
Nov 05, 2019 3.100 3.150 2.960 2.960 9,311 -0.05(-1.66%)
Nov 04, 2019 2.830 3.170 2.830 3.010 24,939 +0.20(+7.12%)
Nov 01, 2019 2.740 2.810 2.710 2.810 13,235 +0.10(+3.69%)
Oct 31, 2019 2.660 2.720 2.600 2.710 2,840 +0.04(+1.50%)
Oct 30, 2019 2.640 2.690 2.640 2.670 2,325 -0.01(-0.37%)
Oct 29, 2019 2.790 2.790 2.630 2.680 8,800 +0.02(+0.75%)
Oct 28, 2019 2.670 2.700 2.630 2.660 15,113 -0.02(-0.75%)
Oct 25, 2019 2.500 2.720 2.490 2.680 55,591 -0.07(-2.55%)
Oct 24, 2019 2.470 2.750 2.450 2.750 30,429 +0.38(+16.03%)
Oct 23, 2019 2.710 2.750 2.370 2.370 17,400 -0.35(-12.87%)
Oct 22, 2019 2.590 2.760 2.590 2.720 4,500 +0.14(+5.43%)
Oct 21, 2019 2.690 2.690 2.480 2.580 14,600 +0.02(+0.78%)
Oct 18, 2019 2.620 2.680 2.540 2.560 17,600 -0.04(-1.54%)
Oct 17, 2019 2.580 2.630 2.520 2.600 2,900 +0.04(+1.56%)
Oct 16, 2019 2.600 2.630 2.510 2.560 6,179 -0.03(-1.16%)
Oct 15, 2019 2.650 2.650 2.560 2.590 9,011 -0.08(-3.00%)
Oct 11, 2019 2.670 2.670 2.670 0 -0.03(-1.11%)
Oct 10, 2019 2.530 2.810 2.530 2.700 14,825 +0.03(+1.12%)
Oct 09, 2019 2.750 2.850 2.660 2.670 12,600 -0.07(-2.55%)
Oct 08, 2019 2.650 2.850 2.530 2.740 30,167 -0.05(-1.79%)
Oct 07, 2019 2.880 2.880 2.750 2.790 8,130 -0.11(-3.79%)
Oct 04, 2019 2.760 2.910 2.650 2.900 11,300 +0.11(+3.94%)
Oct 03, 2019 2.950 2.950 2.770 2.790 17,808 -0.15(-5.10%)
Oct 02, 2019 2.760 3.030 2.550 2.940 27,307 +0.39(+15.29%)
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.