-
5 DAY PERFORMANCE
-1.96% -
1 MONTH PERFORMANCE
+6.27% -
3 MONTH PERFORMANCE
-24.01% -
6 MONTH PERFORMANCE
-68.29% -
YEAR-TO-DATE PERFORMANCE
-84.65% -
1 YEAR PERFORMANCE
-87.96%
Aptose Biosciences Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/08/2024 | $0.40 | $0.39 (-3.75%) | $0.40 | $0.38 | 91,606 | $6.45 M |
11/07/2024 | $0.39 | $0.39 (-0.85%) | $0.40 | $0.38 | 70,800 | $6.52 M |
11/06/2024 | $0.40 | $0.40 (-0.1%) | $0.40 | $0.38 | 82,619 | $6.70 M |
11/05/2024 | $0.40 | $0.38 (-3.36%) | $0.40 | $0.38 | 20,900 | $6.41 M |
11/04/2024 | $0.39 | $0.40 (2%) | $0.40 | $0.37 | 48,244 | $6.67 M |
11/01/2024 | $0.37 | $0.38 (1.82%) | $0.38 | $0.37 | 48,924 | $6.37 M |
10/31/2024 | $0.37 | $0.38 (2.48%) | $0.39 | $0.37 | 68,903 | $6.38 M |
10/30/2024 | $0.38 | $0.39 (3.78%) | $0.39 | $0.37 | 47,600 | $6.53 M |
10/29/2024 | $0.37 | $0.39 (4.42%) | $0.39 | $0.36 | 55,611 | $6.53 M |
10/28/2024 | $0.38 | $0.37 (-1.84%) | $0.39 | $0.36 | 82,500 | $6.25 M |
10/25/2024 | $0.37 | $0.39 (4.47%) | $0.40 | $0.37 | 39,168 | $6.49 M |
10/24/2024 | $0.40 | $0.39 (-3.75%) | $0.40 | $0.37 | 35,321 | $6.45 M |
10/23/2024 | $0.39 | $0.40 (1.56%) | $0.41 | $0.38 | 83,900 | $6.64 M |
10/22/2024 | $0.39 | $0.40 (2.83%) | $0.41 | $0.37 | 154,925 | $6.70 M |
10/21/2024 | $0.37 | $0.39 (4.51%) | $0.39 | $0.36 | 110,784 | $6.52 M |
10/18/2024 | $0.36 | $0.36 (0.91%) | $0.40 | $0.36 | 150,700 | $6.10 M |
10/17/2024 | $0.36 | $0.36 (0%) | $0.38 | $0.36 | 82,994 | $6.03 M |
10/16/2024 | $0.35 | $0.37 (4.93%) | $0.37 | $0.35 | 43,520 | $6.17 M |
10/15/2024 | $0.37 | $0.36 (-2.59%) | $0.38 | $0.35 | 107,600 | $6.04 M |
10/14/2024 | $0.37 | $0.38 (2.59%) | $0.38 | $0.37 | 29,100 | $6.36 M |
10/11/2024 | $0.35 | $0.37 (4.57%) | $0.38 | $0.35 | 57,236 | $6.13 M |
10/10/2024 | $0.36 | $0.37 (2.32%) | $0.37 | $0.36 | 22,487 | $6.15 M |
10/09/2024 | $0.37 | $0.37 (-0.49%) | $0.37 | $0.35 | 24,600 | $6.15 M |
10/08/2024 | $0.36 | $0.36 (-1.32%) | $0.37 | $0.34 | 72,218 | $6.00 M |
10/07/2024 | $0.37 | $0.36 (-2.55%) | $0.37 | $0.35 | 90,900 | $6.07 M |
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 |