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 (%)
Sep 30, 2020 7.900 8.190 7.870 7.950 16,669 +0.08(+1.02%)
Sep 29, 2020 7.690 7.920 7.660 7.870 12,543 +0.17(+2.21%)
Sep 28, 2020 7.750 7.880 7.630 7.700 13,763 -0.01(-0.13%)
Sep 25, 2020 7.550 7.870 7.460 7.710 22,788 +0.28(+3.77%)
Sep 24, 2020 7.800 7.800 7.430 7.430 22,525 -0.31(-4.01%)
Sep 23, 2020 8.290 8.360 7.720 7.740 20,258 -0.59(-7.08%)
Sep 22, 2020 7.880 8.330 7.710 8.330 26,293 +0.51(+6.52%)
Sep 21, 2020 8.380 8.390 7.660 7.820 52,470 -0.90(-10.32%)
Sep 18, 2020 7.800 8.720 7.800 8.720 82,850 +0.97(+12.52%)
Sep 17, 2020 7.750 7.930 7.680 7.750 8,164 -0.08(-1.02%)
Sep 16, 2020 7.880 7.980 7.780 7.830 10,206 +0.07(+0.90%)
Sep 15, 2020 8.030 8.070 7.760 7.760 8,590 -0.27(-3.36%)
Sep 14, 2020 7.460 8.160 7.430 8.030 31,092 +0.73(+10.00%)
Sep 11, 2020 7.600 7.740 7.190 7.300 18,461 -0.31(-4.07%)
Sep 10, 2020 7.530 7.830 7.470 7.610 18,716 +0.07(+0.93%)
Sep 09, 2020 7.470 7.690 7.410 7.540 12,115 +0.16(+2.17%)
Sep 08, 2020 7.040 7.460 6.980 7.380 18,463 +0.22(+3.07%)
Sep 04, 2020 7.160 7.160 7.160 0 -0.28(-3.76%)
Sep 03, 2020 7.770 7.770 7.200 7.440 44,805 -0.35(-4.49%)
Sep 02, 2020 8.040 8.040 7.500 7.790 39,448 -0.16(-2.01%)
Sep 01, 2020 7.440 8.050 7.040 7.950 55,817 +0.65(+8.90%)
Aug 31, 2020 7.230 7.500 7.180 7.300 37,488 +0.19(+2.67%)
Aug 28, 2020 6.480 7.170 6.480 7.110 29,491 +0.48(+7.24%)
Aug 27, 2020 6.620 6.650 6.360 6.630 16,214 +0.03(+0.45%)
Aug 26, 2020 6.660 6.720 6.510 6.600 25,800 -0.07(-1.05%)
Aug 25, 2020 6.350 6.710 6.310 6.670 23,638 +0.32(+5.04%)
Aug 24, 2020 6.570 6.600 6.350 6.350 23,942 -0.18(-2.76%)
Aug 21, 2020 6.580 6.750 6.500 6.530 9,247 -0.17(-2.54%)
Aug 20, 2020 6.880 6.880 6.570 6.700 17,205 -0.20(-2.90%)
Aug 19, 2020 6.740 7.030 6.740 6.900 20,818 +0.07(+1.02%)
Aug 18, 2020 6.990 7.030 6.800 6.830 38,397 -0.21(-2.98%)
Aug 17, 2020 6.800 7.110 6.710 7.040 52,783 +0.24(+3.53%)
Aug 14, 2020 6.800 6.870 6.630 6.800 15,849 +0.00(+0.00%)
Aug 13, 2020 6.580 6.870 6.580 6.800 33,927 +0.25(+3.82%)
Aug 12, 2020 6.500 6.590 6.300 6.550 17,386 +0.08(+1.24%)
Aug 11, 2020 6.520 6.680 6.430 6.470 12,427 -0.12(-1.82%)
Aug 10, 2020 6.590 6.680 6.430 6.590 46,997 -0.05(-0.75%)
Aug 07, 2020 6.830 6.830 6.580 6.640 16,013 -0.16(-2.35%)
Aug 06, 2020 7.190 7.190 6.740 6.800 49,026 -0.33(-4.63%)
Aug 05, 2020 6.770 7.370 6.700 7.130 69,477 +0.25(+3.63%)
Aug 04, 2020 6.790 6.980 6.730 6.880 42,677 +0.14(+2.08%)
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%)
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.