Italia markets closed

Aptose Biosciences Inc. (APS.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
1,6800-0,0100 (-0,59%)
Alla chiusura: 01:16PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20241,73001,73001,68001,68001,6800200
09 mag 20241,71001,71001,68001,69001,69004.000
08 mag 20241,69001,72001,68001,71001,71001.900
07 mag 20241,68001,71001,68001,70001,70005.000
06 mag 20241,65001,69001,65001,69001,69003.700
03 mag 20241,65001,66001,62001,64001,64004.100
02 mag 20241,66001,67001,64001,65001,65003.100
01 mag 20241,71001,71001,65001,66001,660015.300
30 apr 20241,70001,70001,67001,69001,69004.200
29 apr 20241,68001,71001,63001,65001,650013.100
26 apr 20241,68001,77001,60001,70001,700034.400
25 apr 20241,66001,66001,59001,62001,620013.300
24 apr 20241,68001,70001,66001,66001,660010.100
23 apr 20241,70001,70001,65001,65001,65008.400
22 apr 20241,69001,70001,69001,70001,7000600
19 apr 20241,73001,73001,69001,69001,690020.800
18 apr 20241,85001,85001,74001,75001,750011.000
17 apr 20241,88001,88001,74001,75001,75007.600
16 apr 20241,76001,82001,71001,75001,75006.500
15 apr 20242,03002,03001,80001,80001,800018.000
12 apr 20241,90001,93001,86001,90001,900013.600
11 apr 20241,94001,94001,89001,90001,90008.000
10 apr 20242,04002,04001,90001,90001,900017.400
09 apr 20242,00002,01001,94001,95001,9500103.900
08 apr 20241,91002,04001,90002,01002,010020.400
05 apr 20242,07002,07001,90001,91001,91007.200
04 apr 20242,06002,08001,89001,89001,890023.000
03 apr 20242,10002,26001,99001,99001,990038.300
02 apr 20242,16002,16002,05002,08002,080010.300
01 apr 20242,33002,33002,10002,11002,110012.300
28 mar 20242,15002,27002,09002,24002,24004.700
27 mar 20242,03002,05002,01002,05002,05007.400
26 mar 20242,06002,13002,06002,13002,13001.500
25 mar 20242,07002,11002,05002,05002,05002.300
22 mar 20242,03002,15002,03002,09002,09009.100
21 mar 20242,10002,12002,03002,11002,11003.700
20 mar 20242,02002,02002,01002,02002,0200500
19 mar 20242,02002,12001,95002,01002,01001.300
18 mar 20242,12002,12002,00002,00002,00005.900
15 mar 20241,98002,00001,98002,00002,00001.000
14 mar 20241,92001,92001,85001,85001,85001.900
13 mar 20242,00002,00001,92001,94001,94004.200
12 mar 20242,09002,09002,00002,00002,00004.200
11 mar 20242,27002,27002,05002,09002,09005.800
08 mar 20242,31002,33002,13002,16002,16008.200
07 mar 20242,27002,28002,23002,23002,23003.000
06 mar 20242,38002,38002,19002,21002,21008.500
05 mar 20242,45002,47002,38002,38002,38005.700
04 mar 20242,57002,57002,45002,46002,46004.500
01 mar 20242,45002,46002,45002,46002,4600300
29 feb 20242,40002,46002,40002,40002,40007.500
28 feb 20242,55002,55002,48002,48002,48001.900
27 feb 20242,53002,57002,53002,57002,5700200
26 feb 20242,41002,60002,41002,53002,530013.200
23 feb 20242,51002,51002,41002,44002,44001.400
22 feb 20242,50002,50002,43002,43002,43002.300
21 feb 20242,65002,65002,50002,51002,51003.600
20 feb 20242,63002,63002,58002,61002,610014.700
16 feb 20242,62002,77002,60002,62002,6200900
15 feb 20242,62002,74002,62002,74002,7400600
14 feb 20242,67002,67002,50002,61002,61003.600
13 feb 20242,70002,71002,65002,71002,71002.200
12 feb 20242,78002,82002,77002,78002,78001.400
09 feb 20242,70002,78002,69002,70002,70001.800
08 feb 20242,78002,78002,75002,75002,7500300
07 feb 20242,94002,94002,76002,77002,77005.500
06 feb 20242,75002,92002,75002,87002,870015.500
05 feb 20242,70002,75002,65002,72002,72009.800
02 feb 20242,68002,69002,65002,67002,6700800
01 feb 20242,66002,69002,64002,64002,64001.300
31 gen 20242,56002,70002,56002,70002,70002.200
30 gen 20242,52002,65002,52002,63002,63001.100
29 gen 20242,79002,79002,56002,60002,60003.800
26 gen 20242,38002,70002,20002,64002,640030.600
25 gen 20242,85002,87002,53002,55002,55007.600
24 gen 20242,73002,77002,70002,77002,77001.000
23 gen 20242,70002,72002,56002,56002,56007.200
22 gen 20242,93002,93002,66002,70002,700026.300
19 gen 20242,96003,08002,88002,93002,930014.800
18 gen 20243,02003,10002,96002,97002,970013.000
17 gen 20243,08003,09002,99003,03003,0300900
16 gen 20243,11003,11002,98002,98002,980011.500
15 gen 20243,03003,03003,03003,03003,0300100
12 gen 20243,09003,10003,02003,03003,03004.300
11 gen 20243,14003,15003,06003,08003,08004.800
10 gen 20243,14003,14003,14003,14003,1400100
09 gen 20243,39003,48003,22003,35003,35006.800
08 gen 20242,99003,36002,85003,25003,250019.700
05 gen 20243,15003,15002,93002,96002,960017.200
04 gen 20243,04003,09003,04003,04003,04003.500
03 gen 20243,17003,17003,04003,05003,050017.900
02 gen 20243,24003,25003,17003,17003,17001.800
29 dic 20233,38003,39003,35003,35003,35001.700
28 dic 20233,17003,45003,17003,26003,26002.000
27 dic 20233,05003,46003,05003,36003,36008.300
22 dic 20233,05003,18003,03003,04003,04009.300
21 dic 20233,09003,12003,02003,02003,02005.500
20 dic 20233,08003,17003,08003,16003,16006.300
19 dic 20233,13003,16003,07003,16003,16004.600
18 dic 20233,18003,21003,13003,15003,15004.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...