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 (%)
Jul 31, 2020 6.740 6.740 6.740 0 -0.17(-2.46%)
Jul 30, 2020 6.580 6.990 6.550 6.910 28,288 +0.36(+5.50%)
Jul 29, 2020 6.770 6.770 6.420 6.550 25,676 -0.15(-2.24%)
Jul 28, 2020 6.810 6.830 6.700 6.700 22,967 -0.16(-2.33%)
Jul 27, 2020 6.790 6.980 6.730 6.860 31,767 +0.07(+1.03%)
Jul 24, 2020 6.880 6.950 6.710 6.790 32,988 -0.04(-0.59%)
Jul 23, 2020 7.110 7.110 6.810 6.830 49,298 -0.30(-4.21%)
Jul 22, 2020 7.110 7.180 6.830 7.130 128,488 -0.01(-0.14%)
Jul 21, 2020 7.410 7.500 7.090 7.140 35,969 -0.16(-2.19%)
Jul 20, 2020 7.110 7.390 7.110 7.300 49,627 +0.16(+2.24%)
Jul 17, 2020 7.210 7.510 7.100 7.140 105,067 -0.12(-1.65%)
Jul 16, 2020 7.590 8.030 7.200 7.260 74,405 -1.20(-14.18%)
Jul 15, 2020 7.710 8.560 7.650 8.460 35,032 +0.71(+9.16%)
Jul 14, 2020 8.090 8.230 7.660 7.750 62,688 -0.32(-3.97%)
Jul 13, 2020 8.190 8.370 7.960 8.070 36,075 -0.12(-1.47%)
Jul 10, 2020 8.580 8.580 8.140 8.190 22,746 -0.38(-4.43%)
Jul 09, 2020 8.600 8.780 8.380 8.570 30,014 +0.08(+0.94%)
Jul 08, 2020 8.740 8.840 8.350 8.490 28,785 -0.14(-1.62%)
Jul 07, 2020 8.550 8.920 8.500 8.630 59,072 +0.28(+3.35%)
Jul 06, 2020 8.590 8.760 8.160 8.350 42,907 -0.25(-2.91%)
Jul 03, 2020 8.880 8.880 8.600 8.600 11,905 -0.35(-3.91%)
Jul 02, 2020 8.690 8.990 8.520 8.950 32,057 +0.42(+4.92%)
Jun 30, 2020 8.530 8.530 8.530 0 +0.27(+3.27%)
Jun 29, 2020 9.080 9.080 8.230 8.260 73,744 -0.33(-3.84%)
Jun 26, 2020 9.070 9.070 8.570 8.590 53,867 -0.50(-5.50%)
Jun 25, 2020 9.080 9.290 8.880 9.090 60,510 +0.00(+0.00%)
Jun 24, 2020 9.340 9.570 8.910 9.090 145,853 -0.24(-2.57%)
Jun 23, 2020 9.420 9.800 9.330 9.330 202,339 -0.06(-0.64%)
Jun 22, 2020 8.850 9.470 8.850 9.390 174,719 +0.32(+3.53%)
Jun 19, 2020 9.250 9.370 9.070 9.070 47,760 -0.14(-1.52%)
Jun 18, 2020 9.230 9.480 9.200 9.210 27,564 -0.09(-0.97%)
Jun 17, 2020 9.580 9.630 9.240 9.300 41,620 -0.18(-1.90%)
Jun 16, 2020 9.810 9.810 9.210 9.480 68,358 +0.18(+1.94%)
Jun 15, 2020 9.220 9.490 8.830 9.300 80,590 +0.14(+1.53%)
Jun 12, 2020 9.400 9.730 8.990 9.160 147,033 +0.12(+1.33%)
Jun 11, 2020 9.010 9.360 8.920 9.040 67,041 -0.18(-1.95%)
Jun 10, 2020 9.760 9.820 9.220 9.220 57,435 -0.32(-3.35%)
Jun 09, 2020 9.080 9.600 9.020 9.540 42,255 +0.44(+4.84%)
Jun 08, 2020 9.500 9.500 9.080 9.100 77,710 -0.37(-3.91%)
Jun 05, 2020 9.390 9.690 9.100 9.470 77,586 +0.06(+0.64%)
Jun 04, 2020 9.400 9.620 9.310 9.410 32,435 -0.05(-0.53%)
Jun 03, 2020 9.970 10.04 9.420 9.460 56,847 -0.61(-6.06%)
Jun 02, 2020 10.63 10.63 9.740 10.07 56,155 -0.25(-2.42%)
Jun 01, 2020 10.27 10.55 10.00 10.32 30,827 +0.23(+2.28%)
May 29, 2020 9.650 10.22 9.650 10.09 39,660 +0.31(+3.17%)
May 28, 2020 10.33 10.42 9.740 9.780 54,053 -0.55(-5.32%)
May 27, 2020 10.37 10.37 9.640 10.33 50,650 -0.02(-0.19%)
May 26, 2020 10.62 10.89 10.34 10.35 38,137 -0.46(-4.26%)
May 25, 2020 10.76 10.85 10.74 10.81 6,104 +0.19(+1.79%)
May 22, 2020 10.88 11.01 10.54 10.62 35,380 -0.30(-2.75%)
May 21, 2020 10.80 11.03 10.35 10.92 40,711 +0.13(+1.20%)
May 20, 2020 10.73 11.12 10.55 10.79 75,592 +0.19(+1.79%)
May 19, 2020 11.36 11.36 10.59 10.60 70,847 -0.62(-5.53%)
May 15, 2020 11.22 11.22 11.22 0 +0.46(+4.28%)
May 14, 2020 10.74 11.17 10.50 10.76 125,852 -0.09(-0.83%)
May 13, 2020 11.94 12.15 10.62 10.85 206,767 -1.22(-10.11%)
May 12, 2020 11.99 12.62 11.70 12.07 164,258 +0.17(+1.43%)
May 11, 2020 10.98 11.96 10.69 11.90 126,121 +1.09(+10.08%)
May 08, 2020 10.90 11.16 10.68 10.81 95,845 -0.09(-0.83%)
May 07, 2020 10.44 11.07 10.35 10.90 117,506 +0.43(+4.11%)
May 06, 2020 10.09 10.50 9.480 10.47 130,766 +0.54(+5.44%)
May 05, 2020 9.650 10.20 9.600 9.930 100,063 +0.41(+4.31%)
May 04, 2020 9.720 9.720 9.180 9.520 64,794 -0.07(-0.73%)
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.