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 )

1.220 -0.020 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2016 3.590 3.820 3.400 3.820 6,691 +0.25(+7.00%)
Mar 30, 2016 3.700 3.830 3.150 3.570 26,720 -0.48(-11.85%)
Mar 29, 2016 4.030 4.050 3.950 4.050 13,028 -0.05(-1.22%)
Mar 28, 2016 4.150 4.160 4.030 4.100 6,300 -0.02(-0.49%)
Mar 24, 2016 4.120 4.120 4.120 0 +0.02(+0.49%)
Mar 23, 2016 3.970 4.100 3.830 4.100 17,703 +0.24(+6.22%)
Mar 22, 2016 3.550 3.900 3.550 3.860 24,261 +0.25(+6.93%)
Mar 21, 2016 3.480 3.610 3.470 3.610 6,398 +0.13(+3.74%)
Mar 18, 2016 3.360 3.520 2.740 3.480 533,472 +0.08(+2.35%)
Mar 17, 2016 3.330 3.440 3.240 3.400 6,240 +0.01(+0.29%)
Mar 16, 2016 3.440 3.440 3.390 3.390 2,100 +0.07(+2.11%)
Mar 15, 2016 3.560 3.560 3.270 3.320 1,900 -0.07(-2.06%)
Mar 14, 2016 3.440 3.440 3.390 3.390 680 -0.06(-1.74%)
Mar 11, 2016 3.500 3.500 3.450 3.450 3,600 -0.05(-1.43%)
Mar 10, 2016 3.560 3.560 3.500 3.500 1,721 -0.07(-1.96%)
Mar 09, 2016 3.730 3.730 3.500 3.570 2,713 -0.10(-2.72%)
Mar 08, 2016 3.620 3.670 3.620 3.670 216 -0.03(-0.81%)
Mar 07, 2016 3.690 3.850 3.560 3.700 9,708 +0.10(+2.78%)
Mar 04, 2016 3.680 3.710 3.680 3.600 7,251 +0.11(+3.15%)
Mar 03, 2016 3.520 3.520 3.490 3.490 1,000 -0.06(-1.69%)
Mar 02, 2016 3.550 3.580 3.550 3.550 602 +0.10(+2.90%)
Mar 01, 2016 3.760 3.790 3.425 3.450 67,456 -0.35(-9.21%)
Feb 26, 2016 3.800 3.800 3.800 1 +0.00(+0.00%)
Feb 25, 2016 3.970 3.970 3.780 3.800 4,908 -0.15(-3.80%)
Feb 24, 2016 3.980 3.990 3.630 3.950 11,689 -0.05(-1.25%)
Feb 23, 2016 4.020 4.050 3.960 4.000 6,024 -0.02(-0.50%)
Feb 22, 2016 4.000 4.080 3.950 4.020 13,265 +0.05(+1.26%)
Feb 19, 2016 3.750 4.000 3.750 3.970 14,165 +0.22(+5.87%)
Feb 18, 2016 3.800 3.800 3.740 3.750 3,213 +0.10(+2.74%)
Feb 17, 2016 3.610 3.700 3.580 3.650 21,850 +0.05(+1.39%)
Feb 16, 2016 3.520 3.650 3.520 3.600 16,501 -0.07(-1.91%)
Feb 12, 2016 3.670 3.670 3.670 0 +0.26(+7.62%)
Feb 11, 2016 3.250 3.410 3.090 3.410 9,420 +0.08(+2.40%)
Feb 10, 2016 3.300 3.330 3.150 3.330 6,683 +0.13(+4.06%)
Feb 09, 2016 3.750 3.750 3.185 3.200 12,126 -0.46(-12.57%)
Feb 08, 2016 3.800 3.800 3.530 3.660 3,011 -0.19(-4.94%)
Feb 05, 2016 3.900 3.950 3.510 3.850 12,305 -0.15(-3.75%)
Feb 04, 2016 4.010 4.030 4.000 4.000 2,808 -0.02(-0.50%)
Feb 03, 2016 4.070 4.100 4.020 4.020 108,753 -0.09(-2.19%)
Feb 02, 2016 4.110 4.110 3.930 4.110 16,768 +0.06(+1.48%)
Feb 01, 2016 4.080 4.100 3.860 4.050 13,201 -0.07(-1.70%)
Jan 29, 2016 4.100 4.190 4.100 4.120 7,000 -0.06(-1.44%)
Jan 28, 2016 4.000 4.180 4.000 4.180 8,502 +0.04(+0.97%)
Jan 27, 2016 4.050 4.210 3.670 4.140 126,614 +0.09(+2.22%)
Jan 26, 2016 3.690 4.050 3.630 4.050 37,902 +0.40(+10.96%)
Jan 25, 2016 3.490 4.000 3.470 3.650 15,523 +0.16(+4.58%)
Jan 22, 2016 3.430 3.540 3.330 3.490 18,062 +0.29(+9.06%)
Jan 21, 2016 3.000 3.250 3.000 3.200 20,301 +0.18(+5.96%)
Jan 20, 2016 3.000 3.080 2.990 3.020 26,905 +0.02(+0.67%)
Jan 19, 2016 3.040 3.080 3.000 3.000 25,900 -0.03(-0.99%)
Jan 18, 2016 2.990 3.050 2.990 3.030 10,778 -0.02(-0.66%)
Jan 15, 2016 2.900 3.130 2.900 3.050 11,700 +0.05(+1.67%)
Jan 14, 2016 3.080 3.080 3.000 3.000 12,617 +0.00(+0.00%)
Jan 13, 2016 2.740 3.100 2.740 3.000 17,200 -0.09(-2.91%)
Jan 12, 2016 3.190 3.190 3.010 3.090 12,591 -0.12(-3.74%)
Jan 11, 2016 3.330 3.330 3.330 3.210 18,507 -0.09(-2.73%)
Jan 08, 2016 3.180 3.310 3.120 3.300 8,800 +0.10(+3.12%)
Jan 07, 2016 3.200 3.240 2.840 3.200 16,300 -0.06(-1.84%)
Jan 06, 2016 3.220 3.350 3.220 3.260 2,702 -0.20(-5.78%)
Jan 05, 2016 3.530 3.530 3.400 3.460 6,024 +0.05(+1.47%)
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.