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 (%)
Jul 30, 2021 3.370 3.370 3.370 0 +0.10(+3.06%)
Jul 29, 2021 3.400 3.420 3.250 3.270 53,470 -0.11(-3.25%)
Jul 28, 2021 3.310 3.470 3.250 3.380 32,844 +0.07(+2.11%)
Jul 27, 2021 3.440 3.440 3.210 3.310 60,903 -0.10(-2.93%)
Jul 26, 2021 3.520 3.600 3.410 3.410 46,765 -0.03(-0.87%)
Jul 23, 2021 3.610 3.610 3.430 3.440 48,906 -0.13(-3.64%)
Jul 22, 2021 3.690 3.720 3.550 3.570 22,876 -0.14(-3.77%)
Jul 21, 2021 3.650 3.760 3.620 3.710 33,289 +0.11(+3.06%)
Jul 20, 2021 3.760 3.760 3.590 3.600 32,938 -0.09(-2.44%)
Jul 19, 2021 3.590 3.740 3.540 3.690 30,036 +0.07(+1.93%)
Jul 16, 2021 3.650 3.700 3.540 3.620 31,641 +0.01(+0.28%)
Jul 15, 2021 3.710 3.740 3.500 3.610 48,893 -0.14(-3.73%)
Jul 14, 2021 3.760 3.890 3.690 3.750 58,265 -0.05(-1.32%)
Jul 13, 2021 3.990 3.990 3.760 3.800 69,751 -0.16(-4.04%)
Jul 12, 2021 4.060 4.060 3.950 3.960 39,840 -0.09(-2.22%)
Jul 09, 2021 4.110 4.110 3.980 4.050 30,414 -0.02(-0.49%)
Jul 08, 2021 4.130 4.130 4.030 4.070 34,509 -0.07(-1.69%)
Jul 07, 2021 4.110 4.200 4.020 4.140 44,766 +0.09(+2.22%)
Jul 06, 2021 4.100 4.150 4.050 4.050 33,914 -0.17(-4.03%)
Jul 05, 2021 4.300 4.300 4.170 4.220 9,744 +0.12(+2.93%)
Jul 02, 2021 4.120 4.160 4.050 4.100 44,079 +0.00(+0.00%)
Jun 30, 2021 4.100 4.100 4.100 0 -0.08(-1.91%)
Jun 29, 2021 4.240 4.240 4.120 4.180 25,393 -0.01(-0.24%)
Jun 28, 2021 4.200 4.250 4.110 4.190 51,413 -0.01(-0.24%)
Jun 25, 2021 4.310 4.310 4.110 4.200 55,907 +0.02(+0.48%)
Jun 24, 2021 4.170 4.260 4.170 4.180 39,462 +0.04(+0.97%)
Jun 23, 2021 4.130 4.150 4.040 4.140 84,531 +0.03(+0.73%)
Jun 22, 2021 4.110 4.120 3.980 4.110 103,205 +0.00(+0.00%)
Jun 21, 2021 4.280 4.280 4.090 4.110 60,421 -0.21(-4.86%)
Jun 18, 2021 4.320 4.370 4.210 4.320 31,492 +0.03(+0.70%)
Jun 17, 2021 4.230 4.380 4.190 4.290 51,369 +0.15(+3.62%)
Jun 16, 2021 4.260 4.360 4.090 4.140 85,276 -0.16(-3.72%)
Jun 15, 2021 4.570 4.620 4.260 4.300 129,393 -0.21(-4.66%)
Jun 14, 2021 4.730 4.800 4.510 4.510 173,630 +0.00(+0.00%)
Jun 11, 2021 5.080 5.100 4.410 4.510 432,588 -2.39(-34.64%)
Jun 10, 2021 6.580 6.900 6.500 6.900 28,369 +0.39(+5.99%)
Jun 09, 2021 6.700 6.750 6.450 6.510 11,478 -0.17(-2.54%)
Jun 08, 2021 6.670 6.980 6.550 6.680 20,609 +0.07(+1.06%)
Jun 07, 2021 6.430 6.720 6.430 6.610 7,709 +0.20(+3.12%)
Jun 04, 2021 6.570 6.620 6.410 6.410 10,890 -0.17(-2.58%)
Jun 03, 2021 6.610 6.660 6.470 6.580 14,795 -0.03(-0.45%)
Jun 02, 2021 6.610 6.770 6.400 6.610 28,720 +0.01(+0.15%)
Jun 01, 2021 6.400 6.770 6.390 6.600 22,872 +0.16(+2.48%)
May 31, 2021 6.460 6.510 6.410 6.440 5,458 +0.02(+0.31%)
May 28, 2021 6.430 6.540 6.420 6.420 7,125 +0.11(+1.74%)
May 27, 2021 6.330 6.410 6.230 6.310 17,574 -0.12(-1.87%)
May 26, 2021 6.230 6.500 6.230 6.430 8,420 +0.21(+3.38%)
May 25, 2021 6.500 6.500 6.220 6.220 12,891 -0.31(-4.75%)
May 21, 2021 6.530 6.530 6.530 0 +0.09(+1.40%)
May 20, 2021 6.250 6.480 6.250 6.440 7,771 +0.22(+3.54%)
May 19, 2021 6.280 6.330 6.110 6.220 6,666 -0.11(-1.74%)
May 18, 2021 5.950 6.430 5.950 6.330 21,284 +0.41(+6.93%)
May 17, 2021 5.850 5.990 5.850 5.920 11,151 +0.07(+1.20%)
May 14, 2021 5.640 5.900 5.610 5.850 11,023 +0.24(+4.28%)
May 13, 2021 5.840 5.850 5.530 5.610 11,067 -0.17(-2.94%)
May 12, 2021 5.800 5.840 5.750 5.780 4,705 -0.05(-0.86%)
May 11, 2021 5.500 5.870 5.500 5.830 12,867 +0.06(+1.04%)
May 10, 2021 5.870 5.870 5.710 5.770 16,327 -0.10(-1.70%)
May 07, 2021 5.900 6.050 5.830 5.870 23,930 -0.04(-0.68%)
May 06, 2021 6.070 6.070 5.770 5.910 38,359 -0.13(-2.15%)
May 05, 2021 6.500 6.500 6.030 6.040 56,715 -0.66(-9.85%)
May 04, 2021 6.720 6.760 6.550 6.700 14,136 -0.20(-2.90%)
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.