-
5 DAY PERFORMANCE
-9.95% -
1 MONTH PERFORMANCE
-2.22% -
3 MONTH PERFORMANCE
-50.12% -
6 MONTH PERFORMANCE
-73.19% -
YEAR-TO-DATE PERFORMANCE
-85.43% -
1 YEAR PERFORMANCE
-86.40%
Aptose Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.38 | $0.37 (-2.69%) | $0.39 | $0.36 | 39,945 | $6.23 M |
| 10/03/2024 | $0.40 | $0.39 (-3.1%) | $0.40 | $0.37 | 80,636 | $6.49 M |
| 10/02/2024 | $0.40 | $0.40 (2.25%) | $0.41 | $0.39 | 35,521 | $6.77 M |
| 10/01/2024 | $0.41 | $0.40 (-3.87%) | $0.41 | $0.40 | 52,600 | $6.62 M |
| 09/30/2024 | $0.41 | $0.41 (1.41%) | $0.42 | $0.40 | 52,766 | $6.88 M |
| 09/27/2024 | $0.39 | $0.41 (3.63%) | $0.42 | $0.39 | 158,821 | $6.79 M |
| 09/26/2024 | $0.40 | $0.40 (0.03%) | $0.41 | $0.39 | 53,123 | $6.70 M |
| 09/25/2024 | $0.41 | $0.41 (-1.1%) | $0.42 | $0.33 | 168,200 | $6.79 M |
| 09/24/2024 | $0.41 | $0.40 (-3.26%) | $0.41 | $0.40 | 33,853 | $6.72 M |
| 09/23/2024 | $0.38 | $0.41 (8.68%) | $0.41 | $0.38 | 75,863 | $6.94 M |
| 09/20/2024 | $0.40 | $0.40 (-0.25%) | $0.42 | $0.39 | 74,465 | $6.69 M |
| 09/19/2024 | $0.41 | $0.40 (-1.96%) | $0.43 | $0.39 | 214,550 | $6.70 M |
| 09/18/2024 | $0.41 | $0.41 (-0.49%) | $0.41 | $0.39 | 169,460 | $6.84 M |
| 09/17/2024 | $0.37 | $0.40 (8.55%) | $0.41 | $0.37 | 204,000 | $6.78 M |
| 09/16/2024 | $0.37 | $0.37 (-1.39%) | $0.40 | $0.37 | 115,954 | $6.18 M |
| 09/13/2024 | $0.35 | $0.37 (6.13%) | $0.37 | $0.35 | 187,738 | $6.26 M |
| 09/12/2024 | $0.37 | $0.36 (-2.3%) | $0.37 | $0.35 | 216,000 | $6.06 M |
| 09/11/2024 | $0.36 | $0.37 (3.13%) | $0.37 | $0.35 | 218,813 | $6.18 M |
| 09/10/2024 | $0.35 | $0.36 (2.24%) | $0.37 | $0.33 | 158,709 | $6.03 M |
| 09/09/2024 | $0.35 | $0.35 (-0.91%) | $0.36 | $0.34 | 401,608 | $5.84 M |
| 09/06/2024 | $0.38 | $0.36 (-4.5%) | $0.39 | $0.34 | 362,845 | $6.08 M |
| 09/05/2024 | $0.39 | $0.38 (-2.72%) | $0.41 | $0.37 | 1.04 M | $6.34 M |
| 09/04/2024 | $0.38 | $0.38 (-0.78%) | $0.42 | $0.36 | 1.18 M | $6.37 M |
| 09/03/2024 | $0.47 | $0.41 (-13.34%) | $0.48 | $0.35 | 18.72 M | $6.82 M |
| 08/30/2024 | $0.40 | $0.41 (2.06%) | $0.41 | $0.38 | 6.35 M | $6.80 M |
| 08/29/2024 | $0.39 | $0.40 (1.12%) | $0.41 | $0.39 | 59,920 | $6.66 M |
| 08/28/2024 | $0.38 | $0.41 (6.27%) | $0.41 | $0.38 | 416,100 | $6.79 M |
| 08/27/2024 | $0.41 | $0.39 (-4.88%) | $0.41 | $0.38 | 142,600 | $6.53 M |
| 08/26/2024 | $0.42 | $0.39 (-6.02%) | $0.42 | $0.39 | 101,201 | $6.61 M |
| 08/23/2024 | $0.43 | $0.40 (-6.74%) | $0.43 | $0.39 | 96,814 | $6.72 M |
| 08/22/2024 | $0.45 | $0.40 (-9.8%) | $0.49 | $0.39 | 454,432 | $6.77 M |
| 08/21/2024 | $0.46 | $0.46 (1.49%) | $0.50 | $0.45 | 513,300 | $7.74 M |
| 08/20/2024 | $0.50 | $0.49 (-2.96%) | $0.50 | $0.45 | 61,200 | $8.13 M |
| 08/19/2024 | $0.50 | $0.49 (-3%) | $0.50 | $0.44 | 127,525 | $8.13 M |
| 08/16/2024 | $0.51 | $0.50 (-1.44%) | $0.51 | $0.41 | 66,027 | $8.38 M |
| 08/15/2024 | $0.50 | $0.48 (-3.16%) | $0.51 | $0.48 | 51,402 | $8.11 M |
| 08/14/2024 | $0.51 | $0.48 (-6.4%) | $0.54 | $0.48 | 49,100 | $8.06 M |
| 08/13/2024 | $0.48 | $0.48 (-1.45%) | $0.49 | $0.47 | 42,800 | $7.96 M |
| 08/12/2024 | $0.52 | $0.47 (-9.47%) | $0.52 | $0.47 | 31,121 | $7.91 M |
| 08/09/2024 | $0.54 | $0.51 (-4.96%) | $0.54 | $0.50 | 39,933 | $8.60 M |
| 08/08/2024 | $0.50 | $0.56 (11%) | $0.57 | $0.46 | 102,930 | $9.30 M |
| 08/07/2024 | $0.48 | $0.50 (3.96%) | $0.51 | $0.47 | 98,159 | $8.36 M |
| 08/06/2024 | $0.43 | $0.46 (6.16%) | $0.48 | $0.42 | 140,929 | $7.66 M |
| 08/05/2024 | $0.48 | $0.41 (-13.75%) | $0.49 | $0.40 | 144,021 | $6.94 M |
| 08/02/2024 | $0.51 | $0.49 (-4.12%) | $0.51 | $0.47 | 135,100 | $6.42 M |
| 08/01/2024 | $0.57 | $0.52 (-8.21%) | $0.58 | $0.52 | 77,867 | $6.87 M |
| 07/31/2024 | $0.57 | $0.57 (-0.04%) | $0.58 | $0.55 | 123,705 | $7.45 M |
| 07/30/2024 | $0.56 | $0.57 (1.08%) | $0.58 | $0.55 | 88,964 | $7.48 M |
| 07/29/2024 | $0.59 | $0.57 (-3.9%) | $0.59 | $0.55 | 49,030 | $7.45 M |
| 07/26/2024 | $0.60 | $0.57 (-5.19%) | $0.60 | $0.55 | 95,391 | $7.46 M |
| 07/25/2024 | $0.60 | $0.57 (-5.27%) | $0.63 | $0.57 | 76,212 | $7.46 M |
| 07/24/2024 | $0.65 | $0.61 (-6%) | $0.65 | $0.58 | 161,833 | $8.02 M |
| 07/23/2024 | $0.63 | $0.61 (-2.26%) | $0.64 | $0.61 | 62,652 | $8.07 M |
| 07/22/2024 | $0.66 | $0.62 (-6.15%) | $0.66 | $0.61 | 95,131 | $8.13 M |
| 07/19/2024 | $0.63 | $0.66 (4.56%) | $0.66 | $0.59 | 121,348 | $8.67 M |
| 07/18/2024 | $0.67 | $0.66 (-1.5%) | $0.70 | $0.63 | 145,327 | $8.60 M |
| 07/17/2024 | $0.71 | $0.67 (-6.34%) | $0.71 | $0.65 | 168,668 | $8.73 M |
| 07/16/2024 | $0.72 | $0.67 (-6.67%) | $0.72 | $0.67 | 89,523 | $8.83 M |
| 07/15/2024 | $0.72 | $0.70 (-2.36%) | $0.72 | $0.67 | 79,646 | $9.23 M |
| 07/12/2024 | $0.73 | $0.71 (-2.74%) | $0.74 | $0.67 | 88,139 | $9.32 M |
| 07/11/2024 | $0.75 | $0.72 (-4.65%) | $0.75 | $0.71 | 38,864 | $9.39 M |
| 07/10/2024 | $0.72 | $0.74 (2.21%) | $0.76 | $0.70 | 55,831 | $9.72 M |
| 07/09/2024 | $0.73 | $0.71 (-2.77%) | $0.76 | $0.70 | 56,119 | $9.33 M |
| 07/08/2024 | $0.79 | $0.73 (-7.92%) | $0.79 | $0.73 | 25,651 | $9.60 M |
| 07/05/2024 | $0.79 | $0.74 (-5.82%) | $0.80 | $0.74 | 35,574 | $9.74 M |