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 UNCHANGED
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 (%)
Jun 28, 2019 3.410 3.410 3.410 0 +0.30(+9.65%)
Jun 27, 2019 3.060 3.130 3.030 3.110 11,151 +0.02(+0.65%)
Jun 26, 2019 3.130 3.130 3.020 3.090 20,246 +0.01(+0.32%)
Jun 25, 2019 2.980 3.130 2.900 3.080 75,064 +0.15(+5.12%)
Jun 24, 2019 2.940 2.940 2.780 2.930 6,801 +0.01(+0.34%)
Jun 21, 2019 3.000 3.000 2.790 2.920 18,533 +0.06(+2.10%)
Jun 20, 2019 2.890 2.900 2.840 2.860 3,700 -0.04(-1.38%)
Jun 19, 2019 2.720 2.900 2.720 2.900 9,401 +0.20(+7.41%)
Jun 18, 2019 2.770 2.860 2.690 2.700 13,066 -0.12(-4.26%)
Jun 17, 2019 3.000 3.000 2.790 2.820 11,941 -0.19(-6.31%)
Jun 14, 2019 3.000 3.050 2.900 3.010 33,710 +0.05(+1.69%)
Jun 13, 2019 2.950 2.960 2.680 2.960 25,750 +0.05(+1.72%)
Jun 12, 2019 2.640 2.910 2.640 2.910 22,300 +0.22(+8.18%)
Jun 11, 2019 2.690 2.750 2.510 2.690 66,900 +0.18(+7.17%)
Jun 10, 2019 2.430 2.560 2.420 2.510 3,700 +0.07(+2.87%)
Jun 07, 2019 2.470 2.490 2.410 2.440 4,959 -0.03(-1.21%)
Jun 06, 2019 2.490 2.490 2.450 2.470 7,201 -0.01(-0.40%)
Jun 05, 2019 2.610 2.610 2.470 2.480 35,335 -0.14(-5.34%)
Jun 04, 2019 2.630 2.670 2.600 2.620 4,310 -0.01(-0.38%)
Jun 03, 2019 2.750 2.750 2.570 2.630 30,801 -0.08(-2.95%)
May 31, 2019 2.710 2.810 2.680 2.710 7,400 -0.04(-1.45%)
May 30, 2019 2.510 2.780 2.510 2.750 7,200 -0.25(-8.33%)
May 29, 2019 2.720 3.010 2.720 3.000 9,900 +0.28(+10.29%)
May 28, 2019 2.660 2.790 2.660 2.720 3,000 +0.05(+1.87%)
May 27, 2019 2.700 2.700 2.670 2.670 200 -0.04(-1.48%)
May 24, 2019 2.680 2.750 2.600 2.710 3,611 +0.01(+0.37%)
May 23, 2019 2.680 2.700 2.670 2.700 4,785 +0.04(+1.50%)
May 22, 2019 2.710 2.710 2.630 2.660 2,236 -0.03(-1.12%)
May 21, 2019 2.890 2.890 2.680 2.690 7,976 -0.11(-3.93%)
May 17, 2019 2.800 2.800 2.800 0 +0.07(+2.56%)
May 16, 2019 2.700 2.770 2.700 2.730 13,135 +0.02(+0.74%)
May 15, 2019 2.630 2.710 2.630 2.710 10,849 -0.02(-0.73%)
May 14, 2019 2.680 2.750 2.650 2.730 6,300 -0.01(-0.36%)
May 13, 2019 2.900 2.900 2.720 2.740 3,600 -0.17(-5.84%)
May 10, 2019 2.940 2.940 2.850 2.910 3,902 -0.02(-0.68%)
May 09, 2019 3.000 3.000 2.800 2.930 7,900 -0.08(-2.66%)
May 08, 2019 3.030 3.050 2.980 3.010 8,950 +0.00(+0.00%)
May 07, 2019 3.050 3.050 2.960 3.010 4,150 -0.04(-1.31%)
May 06, 2019 2.890 3.050 2.890 3.050 13,485 +0.00(+0.00%)
May 03, 2019 2.800 3.180 2.800 3.050 59,200 +0.27(+9.71%)
May 02, 2019 2.620 2.780 2.620 2.780 11,852 +0.12(+4.51%)
May 01, 2019 2.550 2.660 2.550 2.660 7,923 +0.08(+3.10%)
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%)
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.