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 (%)
Apr 30, 2019 2.720 2.740 2.570 2.580 12,402 -0.12(-4.44%)
Apr 29, 2019 2.750 2.750 2.690 2.700 6,088 -0.03(-1.10%)
Apr 26, 2019 2.710 2.780 2.620 2.730 20,973 +0.06(+2.25%)
Apr 25, 2019 2.520 2.700 2.520 2.670 11,799 +0.13(+5.12%)
Apr 24, 2019 2.500 2.550 2.500 2.540 9,020 +0.01(+0.40%)
Apr 23, 2019 2.570 2.650 2.530 2.530 14,646 -0.02(-0.78%)
Apr 22, 2019 2.450 2.610 2.420 2.550 12,516 +0.10(+4.08%)
Apr 18, 2019 2.450 2.450 2.450 0 -0.03(-1.21%)
Apr 17, 2019 2.470 2.500 2.440 2.480 11,825 +0.01(+0.40%)
Apr 16, 2019 2.480 2.510 2.470 2.470 5,550 -0.03(-1.20%)
Apr 15, 2019 2.500 2.510 2.450 2.500 13,016 -0.03(-1.19%)
Apr 12, 2019 2.440 2.560 2.440 2.530 19,716 +0.07(+2.85%)
Apr 11, 2019 2.500 2.550 2.460 2.460 21,231 -0.09(-3.53%)
Apr 10, 2019 2.540 2.550 2.500 2.550 11,226 +0.00(+0.00%)
Apr 09, 2019 2.520 2.590 2.520 2.550 8,437 -0.05(-1.92%)
Apr 08, 2019 2.590 2.600 2.570 2.600 6,956 -0.02(-0.76%)
Apr 05, 2019 2.610 2.630 2.590 2.620 63,103 +0.03(+1.16%)
Apr 04, 2019 2.650 2.650 2.590 2.590 3,700 -0.02(-0.77%)
Apr 03, 2019 2.640 2.650 2.580 2.610 11,761 -0.05(-1.88%)
Apr 02, 2019 2.730 2.730 2.580 2.660 11,393 -0.08(-2.92%)
Apr 01, 2019 2.710 2.750 2.620 2.740 18,974 +0.05(+1.86%)
Mar 29, 2019 2.690 2.690 2.550 2.690 15,502 +0.10(+3.86%)
Mar 28, 2019 2.730 2.800 2.560 2.590 37,102 -0.12(-4.43%)
Mar 27, 2019 2.980 2.980 2.680 2.710 35,155 -0.28(-9.36%)
Mar 26, 2019 2.890 3.030 2.890 2.990 24,202 -0.04(-1.32%)
Mar 25, 2019 3.180 3.180 2.960 3.030 41,118 -0.07(-2.26%)
Mar 22, 2019 3.220 3.260 3.040 3.100 52,259 -0.14(-4.32%)
Mar 21, 2019 3.010 3.250 3.010 3.240 74,546 +0.24(+8.00%)
Mar 20, 2019 2.940 3.120 2.920 3.000 74,085 +0.13(+4.53%)
Mar 19, 2019 2.950 2.960 2.850 2.870 27,752 +0.04(+1.41%)
Mar 18, 2019 2.600 2.830 2.600 2.830 25,464 +0.22(+8.43%)
Mar 15, 2019 2.580 2.610 2.550 2.610 32,600 +0.08(+3.16%)
Mar 14, 2019 2.440 2.570 2.370 2.530 31,400 +0.10(+4.12%)
Mar 13, 2019 2.220 2.520 2.220 2.430 43,239 +0.13(+5.65%)
Mar 12, 2019 2.340 2.340 2.220 2.300 17,900 +0.07(+3.14%)
Mar 11, 2019 2.230 2.250 2.180 2.230 16,605 -0.02(-0.89%)
Mar 08, 2019 2.230 2.280 2.190 2.250 12,007 -0.01(-0.44%)
Mar 07, 2019 2.170 2.310 2.130 2.260 25,300 +0.11(+5.12%)
Mar 06, 2019 2.310 2.310 2.110 2.150 31,918 -0.13(-5.70%)
Mar 05, 2019 2.280 2.310 2.080 2.280 32,295 +0.01(+0.44%)
Mar 04, 2019 2.590 2.590 2.220 2.270 58,984 -0.09(-3.81%)
Mar 01, 2019 2.390 2.400 2.300 2.360 36,700 +0.05(+2.16%)
Feb 28, 2019 2.400 2.440 2.300 2.310 20,300 -0.08(-3.35%)
Feb 27, 2019 2.470 2.500 2.310 2.390 49,043 -0.09(-3.63%)
Feb 26, 2019 2.520 2.560 2.440 2.480 28,334 -0.05(-1.98%)
Feb 25, 2019 2.660 2.680 2.470 2.530 34,384 -0.06(-2.32%)
Feb 22, 2019 2.540 2.620 2.540 2.590 36,317 +0.02(+0.78%)
Feb 21, 2019 2.450 2.590 2.450 2.570 35,200 +0.06(+2.39%)
Feb 20, 2019 2.510 2.510 2.450 2.510 17,800 +0.00(+0.00%)
Feb 19, 2019 2.520 2.560 2.460 2.510 26,100 +0.00(+0.00%)
Feb 15, 2019 2.510 2.510 2.510 0 +0.00(+0.00%)
Feb 14, 2019 2.530 2.530 2.470 2.510 19,075 -0.06(-2.33%)
Feb 13, 2019 2.610 2.610 2.540 2.570 5,950 -0.04(-1.53%)
Feb 12, 2019 2.540 2.610 2.540 2.610 14,827 +0.09(+3.57%)
Feb 11, 2019 2.530 2.600 2.510 2.520 23,400 +0.00(+0.00%)
Feb 08, 2019 2.580 2.580 2.500 2.520 7,293 -0.06(-2.33%)
Feb 07, 2019 2.640 2.650 2.540 2.580 13,482 -0.04(-1.53%)
Feb 06, 2019 2.650 2.650 2.560 2.620 9,941 +0.03(+1.16%)
Feb 05, 2019 2.630 2.630 2.500 2.590 29,688 +0.02(+0.78%)
Feb 04, 2019 2.660 2.700 2.570 2.570 24,013 -0.08(-3.02%)
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.