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 )

1.710 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 8, 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, 2018 4.250 4.250 4.110 4.180 6,002 +0.05(+1.21%)
Apr 27, 2018 4.070 4.170 4.070 4.130 7,451 +0.05(+1.23%)
Apr 26, 2018 4.170 4.220 4.050 4.080 17,240 -0.09(-2.16%)
Apr 25, 2018 4.060 4.320 4.060 4.170 22,695 +0.07(+1.71%)
Apr 24, 2018 4.150 4.270 4.050 4.100 26,780 -0.16(-3.76%)
Apr 23, 2018 4.420 4.420 4.030 4.260 35,595 -0.07(-1.62%)
Apr 20, 2018 4.590 4.590 4.330 4.330 30,901 -0.23(-5.04%)
Apr 19, 2018 4.500 4.650 4.490 4.560 33,779 +0.04(+0.88%)
Apr 18, 2018 4.400 4.590 4.350 4.520 27,135 +0.06(+1.35%)
Apr 17, 2018 4.620 4.620 4.420 4.460 32,350 -0.04(-0.89%)
Apr 16, 2018 4.310 4.660 4.210 4.500 73,470 +0.34(+8.17%)
Apr 13, 2018 4.140 4.190 4.090 4.160 15,123 -0.01(-0.24%)
Apr 12, 2018 4.160 4.300 4.160 4.170 33,849 +0.02(+0.48%)
Apr 11, 2018 4.210 4.300 4.080 4.150 21,833 +0.00(+0.00%)
Apr 10, 2018 4.350 4.400 4.150 4.150 35,631 -0.03(-0.72%)
Apr 09, 2018 3.890 4.270 3.890 4.180 36,709 +0.29(+7.46%)
Apr 06, 2018 3.900 3.970 3.870 3.890 12,320 -0.04(-1.02%)
Apr 05, 2018 4.010 4.010 3.900 3.930 15,663 -0.06(-1.50%)
Apr 04, 2018 3.910 4.040 3.810 3.990 22,763 +0.04(+1.01%)
Apr 03, 2018 3.940 4.010 3.890 3.950 22,255 +0.02(+0.51%)
Apr 02, 2018 4.100 4.100 3.900 3.930 16,172 -0.13(-3.20%)
Mar 29, 2018 4.060 4.060 4.060 0 +0.29(+7.69%)
Mar 28, 2018 4.120 4.210 3.370 3.770 129,931 -0.52(-12.12%)
Mar 27, 2018 4.550 4.550 4.200 4.290 62,210 -0.19(-4.24%)
Mar 26, 2018 4.630 4.670 4.340 4.480 51,043 -0.11(-2.40%)
Mar 23, 2018 4.880 4.880 4.500 4.590 41,609 -0.13(-2.75%)
Mar 22, 2018 4.940 5.000 4.700 4.720 27,889 -0.20(-4.07%)
Mar 21, 2018 4.910 5.030 4.910 4.920 38,909 +0.00(+0.00%)
Mar 20, 2018 4.700 5.020 4.700 4.920 44,022 +0.20(+4.24%)
Mar 19, 2018 4.900 4.900 4.500 4.720 49,045 -0.08(-1.67%)
Mar 16, 2018 5.040 5.100 4.680 4.800 58,231 -0.10(-2.04%)
Mar 15, 2018 5.070 5.180 4.880 4.900 109,637 +0.05(+1.03%)
Mar 14, 2018 4.640 4.930 4.640 4.850 66,637 +0.18(+3.85%)
Mar 13, 2018 4.580 4.750 4.300 4.670 74,683 +0.27(+6.14%)
Mar 12, 2018 4.300 4.650 4.290 4.400 91,113 +0.20(+4.76%)
Mar 09, 2018 4.050 4.200 3.930 4.200 31,926 +0.18(+4.48%)
Mar 08, 2018 4.310 4.320 4.010 4.020 54,676 -0.24(-5.63%)
Mar 07, 2018 4.340 4.260 107,184 +0.18(+4.41%)
Mar 06, 2018 3.890 4.100 3.890 4.080 57,332 +0.25(+6.53%)
Mar 05, 2018 3.670 3.880 3.670 3.830 54,021 +0.21(+5.80%)
Mar 02, 2018 3.500 3.670 3.460 3.620 12,180 +0.13(+3.72%)
Mar 01, 2018 3.610 3.640 3.460 3.490 25,400 -0.11(-3.06%)
Feb 28, 2018 3.510 3.600 3.480 3.600 25,699 +0.07(+1.98%)
Feb 27, 2018 3.500 3.540 3.440 3.530 15,954 +0.05(+1.44%)
Feb 26, 2018 3.400 3.670 3.400 3.480 31,964 +0.08(+2.35%)
Feb 23, 2018 3.300 3.500 3.300 3.400 10,435 +0.05(+1.49%)
Feb 22, 2018 3.440 3.350 3.350 2,905 -0.09(-2.62%)
Feb 21, 2018 3.310 3.500 3.310 3.440 20,589 +0.06(+1.78%)
Feb 20, 2018 3.360 3.450 3.340 3.380 13,466 +0.00(+0.00%)
Feb 16, 2018 3.380 3.380 3.380 0 +0.03(+0.90%)
Feb 15, 2018 3.400 3.420 3.290 3.350 20,135 -0.03(-0.89%)
Feb 14, 2018 3.500 3.530 3.380 3.380 13,650 -0.16(-4.52%)
Feb 13, 2018 3.570 3.570 3.470 3.540 23,852 -0.03(-0.84%)
Feb 12, 2018 3.510 3.600 3.420 3.570 33,050 +0.10(+2.88%)
Feb 09, 2018 3.340 3.630 3.290 3.470 64,200 +0.15(+4.52%)
Feb 08, 2018 3.350 3.400 3.190 3.320 47,669 -0.13(-3.77%)
Feb 07, 2018 3.660 3.660 3.320 3.450 44,058 -0.03(-0.86%)
Feb 06, 2018 3.300 3.520 3.180 3.480 60,947 +0.12(+3.57%)
Feb 05, 2018 3.580 3.710 3.360 3.360 60,458 -0.34(-9.19%)
Feb 02, 2018 3.670 3.700 3.520 3.700 49,902 +0.10(+2.78%)
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.