Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptose Bioscns (TSX: APS )

1.610 -0.020 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 17, 2024 1.620 1.630 1.580 1.610 12,500 -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%)
Apr 01, 2024 2.330 2.330 2.100 2.110 12,332 -0.13(-5.80%)
Mar 28, 2024 2.240 0 +0.19(+9.27%)
Mar 27, 2024 2.030 2.050 2.010 2.050 7,400 -0.08(-3.76%)
Mar 26, 2024 2.060 2.130 2.060 2.130 1,501 +0.08(+3.90%)
Mar 25, 2024 2.070 2.110 2.050 2.050 2,340 -0.04(-1.91%)
Mar 22, 2024 2.030 2.150 2.030 2.090 9,133 -0.02(-0.95%)
Mar 21, 2024 2.100 2.120 2.030 2.110 3,700 +0.09(+4.46%)
Mar 20, 2024 2.020 2.020 2.010 2.020 500 +0.01(+0.50%)
Mar 19, 2024 2.020 2.120 1.950 2.010 1,300 +0.01(+0.50%)
Mar 18, 2024 2.120 2.120 2.000 2.000 5,869 +0.00(+0.00%)
Mar 15, 2024 1.980 2.000 1.980 2.000 1,000 +0.15(+8.11%)
Mar 14, 2024 1.920 1.920 1.850 1.850 1,926 -0.09(-4.64%)
Mar 13, 2024 2.000 2.000 1.920 1.940 4,200 -0.06(-3.00%)
Mar 12, 2024 2.090 2.090 2.000 2.000 4,165 -0.09(-4.31%)
Mar 11, 2024 2.270 2.270 2.050 2.090 5,775 -0.07(-3.24%)
Mar 08, 2024 2.310 2.330 2.130 2.160 8,221 -0.07(-3.14%)
Mar 07, 2024 2.270 2.280 2.230 2.230 2,957 +0.02(+0.90%)
Mar 06, 2024 2.380 2.380 2.190 2.210 8,463 -0.17(-7.14%)
Mar 05, 2024 2.450 2.470 2.380 2.380 5,650 -0.08(-3.25%)
Mar 04, 2024 2.570 2.570 2.450 2.460 4,450 +0.00(+0.00%)
Mar 01, 2024 2.450 2.460 2.450 2.460 300 +0.06(+2.50%)
Feb 29, 2024 2.400 2.460 2.400 2.400 7,503 -0.08(-3.23%)
Feb 28, 2024 2.550 2.550 2.480 2.480 1,902 -0.09(-3.50%)
Feb 27, 2024 2.530 2.570 2.530 2.570 248 +0.04(+1.58%)
Feb 26, 2024 2.410 2.600 2.410 2.530 13,150 +0.09(+3.69%)
Feb 23, 2024 2.510 2.510 2.410 2.440 1,375 +0.01(+0.41%)
Feb 22, 2024 2.500 2.500 2.430 2.430 2,318 -0.08(-3.19%)
Feb 21, 2024 2.650 2.650 2.500 2.510 3,581 -0.10(-3.83%)
Feb 20, 2024 2.630 2.630 2.580 2.610 14,700 -0.01(-0.38%)
Feb 16, 2024 2.620 0 -0.12(-4.38%)
Feb 15, 2024 2.620 2.740 2.620 2.740 633 +0.13(+4.98%)
Feb 14, 2024 2.670 2.670 2.500 2.610 3,592 -0.10(-3.69%)
Feb 13, 2024 2.700 2.710 2.650 2.710 2,195 -0.07(-2.52%)
Feb 12, 2024 2.780 2.820 2.770 2.780 1,420 +0.08(+2.96%)
Feb 09, 2024 2.700 2.780 2.690 2.700 1,794 -0.05(-1.82%)
Feb 08, 2024 2.780 2.780 2.750 2.750 300 -0.02(-0.72%)
Feb 07, 2024 2.940 2.940 2.760 2.770 5,500 -0.10(-3.48%)
Feb 06, 2024 2.750 2.920 2.750 2.870 15,492 +0.15(+5.51%)
Feb 05, 2024 2.700 2.750 2.650 2.720 9,766 +0.05(+1.87%)
Feb 02, 2024 2.680 2.690 2.650 2.670 800 +0.03(+1.14%)
Feb 01, 2024 2.660 2.690 2.640 2.640 1,301 -0.06(-2.22%)
Jan 31, 2024 2.560 2.700 2.560 2.700 2,200 +0.07(+2.66%)
Jan 30, 2024 2.520 2.650 2.520 2.630 1,110 +0.03(+1.15%)
Jan 29, 2024 2.790 2.790 2.560 2.600 3,790 -0.04(-1.52%)
Jan 26, 2024 2.380 2.700 2.200 2.640 30,615 +0.09(+3.53%)
Jan 25, 2024 2.850 2.870 2.530 2.550 7,585 -0.22(-7.94%)
Jan 24, 2024 2.730 2.770 2.700 2.770 1,002 +0.21(+8.20%)
Jan 23, 2024 2.700 2.720 2.560 2.560 7,226 -0.14(-5.19%)
Jan 22, 2024 2.930 2.930 2.660 2.700 26,272 -0.23(-7.85%)
Jan 19, 2024 2.960 3.080 2.880 2.930 14,781 -0.04(-1.35%)
Jan 18, 2024 3.020 3.100 2.960 2.970 12,961 -0.06(-1.98%)
Jan 17, 2024 3.080 3.090 2.990 3.030 905 +0.05(+1.68%)
Jan 16, 2024 3.110 3.110 2.980 2.980 11,457 -0.05(-1.65%)
Jan 12, 2024 3.030 20 -0.05(-1.62%)
Jan 11, 2024 3.140 3.150 3.060 3.080 4,811 -0.06(-1.91%)
Jan 10, 2024 3.140 3.140 3.140 3.140 102 -0.21(-6.27%)
Jan 09, 2024 3.390 3.480 3.220 3.350 6,807 +0.10(+3.08%)
Jan 08, 2024 2.990 3.360 2.850 3.250 19,707 +0.29(+9.80%)
Jan 05, 2024 3.150 3.150 2.930 2.960 17,203 -0.08(-2.63%)
Jan 04, 2024 3.040 3.090 3.040 3.040 3,500 -0.01(-0.33%)
Jan 03, 2024 3.170 3.170 3.040 3.050 17,932 -0.12(-3.79%)
Jan 02, 2024 3.240 3.250 3.170 3.170 1,787 -0.18(-5.37%)
Dec 29, 2023 3.350 0 +0.09(+2.76%)
Dec 28, 2023 3.170 3.450 3.170 3.260 1,950 -0.10(-2.98%)
Dec 27, 2023 3.050 3.460 3.050 3.360 8,273 +0.32(+10.53%)
Dec 22, 2023 3.040 0 +0.02(+0.66%)
Dec 21, 2023 3.090 3.120 3.020 3.020 5,514 -0.14(-4.43%)
Dec 20, 2023 3.080 3.170 3.080 3.160 6,300 +0.00(+0.00%)
Dec 19, 2023 3.130 3.160 3.070 3.160 4,618 +0.01(+0.32%)
Dec 18, 2023 3.180 3.210 3.130 3.150 4,600 -0.02(-0.63%)
Dec 15, 2023 3.230 3.230 3.170 3.170 2,300 -0.05(-1.55%)
Dec 14, 2023 3.300 3.300 3.170 3.220 2,720 +0.01(+0.31%)
Dec 13, 2023 3.310 3.350 3.120 3.210 6,002 -0.21(-6.14%)
Dec 12, 2023 3.530 3.530 3.290 3.420 4,780 -0.13(-3.66%)
Dec 11, 2023 3.750 3.750 3.500 3.550 3,100 -0.25(-6.58%)
Dec 08, 2023 3.690 3.900 3.690 3.800 14,783 +0.10(+2.70%)
Dec 07, 2023 3.400 3.700 3.390 3.700 3,778 +0.37(+11.11%)
Dec 06, 2023 3.250 3.330 3.250 3.330 1,000 +0.08(+2.46%)
Dec 05, 2023 3.300 3.330 3.190 3.250 2,682 -0.07(-2.11%)
Dec 04, 2023 3.420 3.560 3.320 3.320 7,101 +0.00(+0.00%)
Nov 30, 2023 3.320 0 -0.28(-7.78%)
Nov 29, 2023 3.150 3.600 3.150 3.600 796 +0.50(+16.13%)
Nov 28, 2023 3.190 3.200 3.100 3.100 3,323 +0.03(+0.98%)
Nov 27, 2023 3.300 3.320 3.050 3.070 4,488 -0.27(-8.08%)
Nov 24, 2023 3.350 3.380 3.200 3.340 2,456 +0.00(+0.00%)
Nov 23, 2023 3.450 3.890 3.340 3.340 3,850 -0.06(-1.76%)
Nov 22, 2023 3.550 3.550 3.400 3.400 2,773 -0.20(-5.56%)
Nov 21, 2023 3.610 3.610 3.600 3.600 1,867 -0.02(-0.55%)
Nov 20, 2023 4.080 4.080 3.620 3.620 2,791 -0.19(-4.99%)
Nov 17, 2023 3.780 3.850 3.720 3.810 1,825 +0.06(+1.60%)
Nov 16, 2023 3.750 3.750 3.700 3.750 700 +0.00(+0.00%)
Nov 15, 2023 3.750 3.750 3.750 3.750 100 +0.01(+0.27%)
Nov 14, 2023 4.000 4.000 3.600 3.740 830 -0.03(-0.80%)
Nov 13, 2023 3.530 3.770 3.530 3.770 2,555 +0.37(+10.88%)
Nov 10, 2023 4.000 4.030 3.380 3.400 18,532 -0.87(-20.37%)
Nov 09, 2023 4.250 4.270 4.020 4.270 1,982 +0.02(+0.47%)
Nov 08, 2023 4.310 4.310 4.240 4.250 2,162 +0.00(+0.00%)
Nov 07, 2023 4.150 4.250 4.100 4.250 1,000 +0.23(+5.72%)
Nov 06, 2023 4.110 4.110 3.800 4.020 6,152 -0.15(-3.60%)
Nov 03, 2023 4.120 4.180 4.080 4.170 1,616 +0.15(+3.73%)
Nov 02, 2023 3.990 4.210 3.950 4.020 1,692 +0.22(+5.79%)
Nov 01, 2023 3.900 3.900 3.800 3.800 1,200 +0.00(+0.00%)
Oct 31, 2023 3.860 3.860 3.800 3.800 4,400 +0.00(+0.00%)
Oct 30, 2023 4.500 4.500 3.510 3.800 18,866 -0.68(-15.18%)
Oct 27, 2023 4.100 4.560 4.100 4.480 9,661 +0.59(+15.17%)
Oct 26, 2023 3.670 3.890 3.530 3.890 3,250 +0.40(+11.46%)
Oct 25, 2023 3.420 3.620 3.400 3.490 5,920 -0.06(-1.69%)
Oct 24, 2023 3.120 3.550 3.120 3.550 1,606 +0.35(+10.94%)
Oct 23, 2023 3.200 3.370 3.200 3.200 3,520 +0.08(+2.56%)
Oct 20, 2023 2.980 3.120 2.980 3.120 1,000 +0.12(+4.00%)
Oct 19, 2023 3.250 3.250 3.000 3.000 4,966 -0.40(-11.76%)
Oct 18, 2023 3.400 3.400 3.400 3.400 128 -0.05(-1.45%)
Oct 17, 2023 3.720 3.720 3.450 3.450 2,033 -0.35(-9.21%)
Oct 16, 2023 3.180 3.840 3.180 3.800 5,555 +0.80(+26.67%)
Oct 13, 2023 3.300 3.310 3.000 3.000 2,570 -0.28(-8.54%)
Oct 12, 2023 3.410 3.410 3.240 3.280 4,900 -0.13(-3.81%)
Oct 11, 2023 3.500 3.500 3.400 3.410 2,053 -0.13(-3.67%)
Oct 10, 2023 3.690 3.690 3.500 3.540 3,120 -0.16(-4.32%)
Oct 06, 2023 3.700 0 +0.07(+1.93%)
Oct 05, 2023 3.680 3.680 3.600 3.630 1,833 +0.13(+3.71%)
Oct 03, 2023 3.500 0 -0.35(-9.09%)
Oct 02, 2023 3.810 3.860 3.780 3.850 10,435 +0.07(+1.85%)
Sep 29, 2023 3.850 3.860 3.780 3.780 1,430 +0.02(+0.53%)
Sep 28, 2023 3.910 3.920 3.760 3.760 4,635 -0.24(-6.00%)
Sep 27, 2023 4.000 4.010 4.000 4.000 1,108 -0.20(-4.76%)
Sep 26, 2023 4.130 4.200 4.130 4.200 2,603 +0.20(+5.00%)
Sep 25, 2023 4.150 4.000 4.000 4.000 1,201 -0.16(-3.85%)
Sep 22, 2023 4.160 4.350 4.160 4.160 1,769 +0.01(+0.24%)
Sep 21, 2023 4.400 4.520 4.060 4.150 15,130 -0.30(-6.74%)
Sep 20, 2023 4.500 4.500 4.450 4.450 2,200 -0.09(-1.98%)
Sep 19, 2023 4.500 4.540 4.500 4.540 1,100 -0.19(-4.02%)
Sep 18, 2023 4.930 4.930 4.510 4.730 716 +0.22(+4.88%)
Sep 15, 2023 4.550 4.550 4.510 4.510 2,645 -0.04(-0.88%)
Sep 14, 2023 4.670 4.690 4.550 4.550 2,014 -0.04(-0.87%)
Sep 13, 2023 4.590 4.590 4.590 4.590 150 -0.21(-4.37%)
Sep 12, 2023 4.900 4.900 4.800 4.800 417 +0.00(+0.00%)
Sep 11, 2023 5.030 5.070 4.800 4.800 6,049 +0.00(+0.00%)
Sep 08, 2023 5.170 5.170 4.800 4.800 1,504 -0.36(-6.98%)
Sep 07, 2023 5.370 5.370 5.160 5.160 3,112 -0.19(-3.55%)
Sep 06, 2023 5.580 5.580 5.250 5.350 1,400 -0.24(-4.29%)
Sep 05, 2023 6.110 6.110 5.590 5.590 415 +0.19(+3.52%)
Sep 01, 2023 5.400 0 +0.00(+0.00%)
Aug 31, 2023 5.400 5.400 5.400 5.400 130 -0.01(-0.18%)
Aug 30, 2023 5.600 5.600 5.410 5.410 300 -0.19(-3.39%)
Aug 28, 2023 5.600 5.600 127 +0.00(+0.00%)
Aug 25, 2023 5.610 5.780 5.590 5.600 5,483 -0.05(-0.88%)
Aug 24, 2023 5.650 5.650 5.650 5.650 100 +0.03(+0.53%)
Aug 23, 2023 5.700 5.700 5.610 5.620 2,200 -0.27(-4.58%)
Aug 22, 2023 5.900 5.900 5.890 5.890 1,100 -0.31(-5.00%)
Aug 21, 2023 6.200 6.200 6.200 6.200 100 +0.00(+0.00%)
Aug 18, 2023 6.300 6.300 6.070 6.200 2,055 -0.35(-5.34%)
Aug 17, 2023 6.810 6.810 6.550 6.550 1,110 -0.25(-3.68%)
Aug 16, 2023 6.760 6.900 6.760 6.800 6,810 +0.14(+2.10%)
Aug 15, 2023 6.360 6.890 6.360 6.660 6,918 +0.30(+4.72%)
Aug 14, 2023 6.080 6.360 6.010 6.360 1,658 +0.56(+9.66%)
Aug 11, 2023 5.560 5.800 5.460 5.800 4,561 +0.65(+12.62%)
Aug 10, 2023 5.030 5.150 5.030 5.150 949 +0.27(+5.53%)
Aug 08, 2023 4.880 24 -0.11(-2.20%)
Aug 04, 2023 4.990 0 +0.19(+3.96%)
Aug 03, 2023 4.730 4.880 4.700 4.800 1,134 +0.12(+2.56%)
Aug 02, 2023 4.410 4.710 4.320 4.680 2,839 +0.29(+6.61%)
Aug 01, 2023 4.490 4.510 4.260 4.390 6,716 +0.62(+16.45%)
Jul 31, 2023 5.060 5.060 3.770 3.770 6,454 -1.43(-27.50%)
Jul 27, 2023 5.200 0 -0.14(-2.62%)
Jul 26, 2023 5.400 5.520 5.220 5.340 1,610 -0.13(-2.38%)
Jul 25, 2023 5.610 5.610 5.400 5.470 1,277 -0.16(-2.84%)
Jul 24, 2023 5.740 5.740 5.540 5.630 2,400 -0.12(-2.09%)
Jul 20, 2023 5.750 0 +0.03(+0.52%)
Jul 19, 2023 5.660 5.720 5.660 5.720 1,033 +0.17(+3.06%)
Jul 18, 2023 5.830 5.830 5.550 5.550 920 -0.13(-2.29%)
Jul 17, 2023 5.800 5.800 5.680 5.680 1,035 +0.00(+0.00%)
Jul 14, 2023 5.850 5.850 5.680 5.680 1,233 -0.20(-3.40%)
Jul 13, 2023 6.020 6.020 5.880 5.880 2,223 -0.14(-2.33%)
Jul 12, 2023 6.030 6.040 6.020 6.020 2,201 -0.01(-0.17%)
Jul 07, 2023 6.030 0 -0.19(-3.05%)
Jul 06, 2023 6.220 6.220 6.220 6.220 139 +0.07(+1.14%)
Jul 05, 2023 6.260 6.260 6.100 6.150 792 -0.25(-3.91%)
Jul 04, 2023 6.570 6.570 6.400 6.400 1,601 +0.18(+2.89%)
Jun 30, 2023 6.220 0 +0.23(+3.84%)
Jun 29, 2023 6.050 6.050 5.970 5.990 2,217 -0.03(-0.50%)
Jun 28, 2023 6.610 6.610 6.000 6.020 4,187 -0.77(-11.34%)
Jun 27, 2023 7.010 7.010 6.790 6.790 1,233 -0.21(-3.00%)
Jun 26, 2023 7.050 7.050 7.000 7.000 401 -0.27(-3.71%)
Jun 23, 2023 7.450 7.450 7.260 7.270 3,021 -0.31(-4.09%)
Jun 21, 2023 7.580 0 +0.11(+1.47%)
Jun 19, 2023 7.470 0 -0.41(-5.20%)
Jun 16, 2023 7.880 7.880 7.880 7.880 108 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.