Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
May 31, 2024 1.520 1.520 1.340 1.340 23,720 -0.19(-12.42%)
May 30, 2024 1.570 1.590 1.510 1.530 1,650 -0.05(-3.16%)
May 29, 2024 1.570 1.580 1.570 1.580 2,003 +0.01(+0.64%)
May 28, 2024 1.650 1.650 1.570 1.570 6,702 -0.04(-2.48%)
May 27, 2024 1.590 1.690 1.580 1.610 6,508 +0.04(+2.55%)
May 24, 2024 1.550 1.570 1.500 1.570 1,100 +0.10(+6.80%)
May 23, 2024 1.520 1.520 1.450 1.470 5,005 -0.08(-5.16%)
May 22, 2024 1.530 1.550 1.520 1.550 3,700 -0.03(-1.90%)
May 21, 2024 1.590 1.590 1.550 1.580 9,353 -0.03(-1.86%)
May 17, 2024 1.610 0 -0.02(-1.23%)
May 16, 2024 1.630 1.630 1.630 1.630 700 +0.00(+0.00%)
May 15, 2024 1.680 1.690 1.610 1.630 3,700 -0.02(-1.21%)
May 14, 2024 1.690 1.690 1.610 1.650 13,810 +0.07(+4.43%)
May 13, 2024 1.690 1.700 1.580 1.580 9,207 -0.10(-5.95%)
May 10, 2024 1.730 1.730 1.680 1.680 200 -0.01(-0.59%)
May 09, 2024 1.710 1.710 1.680 1.690 4,010 -0.02(-1.17%)
May 08, 2024 1.690 1.720 1.680 1.710 1,910 +0.01(+0.59%)
May 07, 2024 1.680 1.710 1.680 1.700 4,988 +0.01(+0.59%)
May 06, 2024 1.650 1.690 1.650 1.690 3,675 +0.05(+3.05%)
May 03, 2024 1.650 1.660 1.620 1.640 4,133 -0.01(-0.61%)
May 02, 2024 1.660 1.670 1.640 1.650 3,109 -0.01(-0.60%)
May 01, 2024 1.710 1.710 1.650 1.660 15,277 -0.03(-1.78%)
Apr 30, 2024 1.700 1.700 1.670 1.690 4,218 +0.04(+2.42%)
Apr 29, 2024 1.680 1.710 1.630 1.650 13,125 -0.05(-2.94%)
Apr 26, 2024 1.680 1.770 1.600 1.700 34,400 +0.08(+4.94%)
Apr 25, 2024 1.660 1.660 1.590 1.620 13,330 -0.04(-2.41%)
Apr 24, 2024 1.680 1.700 1.660 1.660 10,087 +0.01(+0.61%)
Apr 23, 2024 1.700 1.700 1.650 1.650 8,444 -0.05(-2.94%)
Apr 22, 2024 1.690 1.700 1.690 1.700 601 +0.01(+0.59%)
Apr 19, 2024 1.730 1.730 1.690 1.690 20,800 -0.06(-3.43%)
Apr 18, 2024 1.850 1.850 1.740 1.750 10,978 +0.00(+0.00%)
Apr 17, 2024 1.880 1.880 1.740 1.750 7,550 +0.00(+0.00%)
Apr 16, 2024 1.760 1.820 1.710 1.750 6,462 -0.05(-2.78%)
Apr 15, 2024 2.030 2.030 1.800 1.800 17,996 -0.10(-5.26%)
Apr 12, 2024 1.900 1.930 1.860 1.900 13,609 +0.00(+0.00%)
Apr 11, 2024 1.940 1.940 1.890 1.900 7,990 +0.00(+0.00%)
Apr 10, 2024 2.040 2.040 1.900 1.900 17,409 -0.05(-2.56%)
Apr 09, 2024 2.000 2.010 1.940 1.950 103,934 -0.06(-2.99%)
Apr 08, 2024 1.910 2.040 1.900 2.010 20,352 +0.10(+5.24%)
Apr 05, 2024 2.070 2.070 1.900 1.910 7,200 +0.02(+1.06%)
Apr 04, 2024 2.060 2.080 1.890 1.890 23,005 -0.10(-5.03%)
Apr 03, 2024 2.100 2.260 1.990 1.990 38,254 -0.09(-4.33%)
Apr 02, 2024 2.160 2.160 2.050 2.080 10,334 -0.03(-1.42%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.