APTO

Aptose Biosciences Inc.

APTO | NASDAQ Capital Market

0.279USD0.1088 %

BreakdownOpenHighLowCloseVolume
2024-12-20

0.2700

0.3895

0.2106

0.2790

304.09 M

2024-12-19

0.1799

0.1799

0.1700

0.1702

49.1 M

2024-12-18

0.1850

0.1894

0.1782

0.1788

531.98 K

2024-12-17

0.1970

0.1970

0.1800

0.1876

585.2 K

2024-12-16

0.1930

0.1989

0.1850

0.1892

446.92 K

2024-12-13

0.1980

0.1980

0.1850

0.1930

301.5 K

2024-12-12

0.1815

0.2173

0.1800

0.1925

1.19 M

2024-12-11

0.1850

0.1899

0.1761

0.1839

447.24 K

2024-12-10

0.2024

0.2036

0.1870

0.1893

561.4 K

2024-12-09

0.1995

0.2100

0.1907

0.2025

1.12 M

2024-12-06

0.1963

0.2037

0.1930

0.1949

860.1 K

2024-12-05

0.1900

0.2000

0.1870

0.1939

594.41 K

2024-12-04

0.1999

0.1999

0.1867

0.1880

1.16 M

2024-12-03

0.1878

0.1989

0.1800

0.1867

1.21 M

2024-12-02

0.1876

0.1991

0.1751

0.1840

1.3 M

2024-11-29

0.1900

0.1900

0.1802

0.1821

396.65 K

2024-11-27

0.1900

0.1900

0.1725

0.1790

1.07 M

2024-11-26

0.1850

0.1852

0.1703

0.1780

627.2 K

2024-11-25

0.1800

0.1900

0.1600

0.1842

1.15 M

2024-11-22

0.1440

0.1900

0.1300

0.1900

12.13 M

2024-11-21

0.3018

0.3018

0.2316

0.2440

806.5 K

2024-11-20

0.3188

0.3343

0.2701

0.2731

1.21 M

2024-11-19

0.3400

0.3700

0.3400

0.3592

304.4 K

2024-11-18

0.3850

0.3860

0.3400

0.3440

448.5 K

2024-11-15

0.3720

0.3852

0.3556

0.3649

94.1 K

2024-11-14

0.3899

0.3899

0.3724

0.3853

52.5 K

2024-11-13

0.4120

0.4120

0.3800

0.3804

44.34 K

2024-11-12

0.3960

0.4010

0.3800

0.3909

57.3 K

2024-11-11

0.4162

0.4162

0.3805

0.3805

122.6 K

2024-11-08

0.4000

0.4000

0.3800

0.3850

92.22 K

2024-11-07

0.3922

0.3999

0.3800

0.3888

70.8 K

2024-11-06

0.4000

0.4000

0.3788

0.3996

82.62 K

2024-11-05

0.3959

0.3959

0.3800

0.3826

20.9 K

2024-11-04

0.3900

0.3997

0.3700

0.3978

48.24 K

2024-11-01

0.3736

0.3810

0.3700

0.3804

48.92 K

2024-10-31

0.3715

0.3896

0.3700

0.3807

68.9 K

2024-10-30

0.3758

0.3901

0.3650

0.3900

47.6 K

2024-10-29

0.3730

0.3895

0.3640

0.3895

55.61 K

2024-10-28

0.3800

0.3930

0.3608

0.3730

82.5 K

2024-10-25

0.3710

0.3990

0.3650

0.3876

39.17 K

2024-10-24

0.4000

0.4000

0.3707

0.3850

35.32 K

2024-10-23

0.3900

0.4077

0.3801

0.3961

83.9 K

2024-10-22

0.3890

0.4050

0.3717

0.4000

154.93 K

2024-10-21

0.3721

0.3889

0.3600

0.3889

110.78 K

2024-10-18

0.3610

0.4000

0.3600

0.3643

150.7 K

2024-10-17

0.3600

0.3780

0.3600

0.3600

82.99 K

2024-10-16

0.3507

0.3700

0.3500

0.3680

43.52 K

2024-10-15

0.3700

0.3799

0.3488

0.3604

107.6 K

2024-10-14

0.3700

0.3800

0.3650

0.3796

29.1 K

2024-10-11

0.3500

0.3800

0.3500

0.3660

57.24 K

2024-10-10

0.3585

0.3692

0.3585

0.3668

22.49 K

2024-10-09

0.3688

0.3688

0.3501

0.3670

24.6 K

2024-10-08

0.3630

0.3680

0.3405

0.3582

72.22 K

2024-10-07

0.3720

0.3720

0.3532

0.3625

90.9 K

2024-10-04

0.3823

0.3876

0.3550

0.3720

39.95 K

2024-10-03

0.4000

0.4000

0.3692

0.3876

80.64 K

2024-10-02

0.3950

0.4099

0.3850

0.4039

35.52 K

2024-10-01

0.4109

0.4109

0.3950

0.3950

52.6 K

2024-09-30

0.4052

0.4150

0.3961

0.4109

52.77 K

2024-09-27

0.3910

0.4200

0.3910

0.4052

158.82 K

2024-09-26

0.4000

0.4055

0.3900

0.4001

53.12 K

2024-09-25

0.4100

0.4200

0.3300

0.4055

168.2 K

2024-09-24

0.4145

0.4145

0.3960

0.4010

33.85 K

2024-09-23

0.3813

0.4147

0.3800

0.4144

75.86 K

2024-09-20

0.4000

0.4199

0.3900

0.3990

74.47 K

2024-09-19

0.4080

0.4252

0.3902

0.4000

214.55 K

2024-09-18

0.4100

0.4100

0.3893

0.4080

169.46 K

2024-09-17

0.3729

0.4051

0.3729

0.4048

204 K

2024-09-16

0.3742

0.4000

0.3667

0.3690

115.95 K

2024-09-13

0.3521

0.3737

0.3450

0.3737

187.74 K

2024-09-12

0.3699

0.3700

0.3501

0.3614

216 K

2024-09-11

0.3578

0.3700

0.3450

0.3690

218.81 K

2024-09-10

0.3520

0.3665

0.3316

0.3599

158.71 K

2024-09-09

0.3520

0.3617

0.3400

0.3488

401.61 K

2024-09-06

0.3800

0.3890

0.3430

0.3629

362.85 K

2024-09-05

0.3890

0.4136

0.3650

0.3784

1.04 M

2024-09-04

0.3829

0.4190

0.3617

0.3799

1.18 M

2024-09-03

0.4700

0.4760

0.3503

0.4073

18.72 M

2024-08-30

0.3978

0.4131

0.3780

0.4060

6.35 M

2024-08-29

0.3929

0.4089

0.3886

0.3973

59.92 K

2024-08-28

0.3811

0.4100

0.3811

0.4050

416.1 K

2024-08-27

0.4100

0.4100

0.3801

0.3900

142.6 K

2024-08-26

0.4200

0.4249

0.3870

0.3947

101.2 K

2024-08-23

0.4300

0.4300

0.3860

0.4010

96.81 K

2024-08-22

0.4479

0.4937

0.3863

0.4040

454.43 K

2024-08-21

0.4550

0.4989

0.4500

0.4618

513.3 K

2024-08-20

0.5000

0.5044

0.4502

0.4852

61.2 K

2024-08-19

0.5000

0.5000

0.4368

0.4850

127.53 K

2024-08-16

0.5073

0.5100

0.4140

0.5000

66.03 K

2024-08-15

0.5000

0.5052

0.4750

0.4842

51.4 K

2024-08-14

0.5139

0.5355

0.4750

0.4810

49.1 K

2024-08-13

0.4820

0.4908

0.4721

0.4750

42.8 K

2024-08-12

0.5215

0.5215

0.4721

0.4721

31.12 K

2024-08-09

0.5400

0.5400

0.5010

0.5132

39.93 K

2024-08-08

0.5000

0.5700

0.4610

0.5550

102.93 K

2024-08-07

0.4800

0.5100

0.4700

0.4990

98.16 K

2024-08-06

0.4305

0.4798

0.4200

0.4570

140.93 K

2024-08-05

0.4800

0.4900

0.4000

0.4140

144.02 K

2024-08-02

0.5100

0.5149

0.4700

0.4890

135.1 K

2024-08-01

0.5700

0.5800

0.5181

0.5232

77.87 K

2024-07-31

0.5671

0.5800

0.5500

0.5669

123.7 K

2024-07-30

0.5632

0.5750

0.5506

0.5693

88.96 K

2024-07-29

0.5900

0.5900

0.5510

0.5670

49.03 K

2024-07-26

0.5991

0.6000

0.5500

0.5680

95.39 K

2024-07-25

0.6000

0.6299

0.5684

0.5684

76.21 K

2024-07-24

0.6500

0.6500

0.5800

0.6110

161.83 K

2024-07-23

0.6290

0.6401

0.6052

0.6148

62.65 K

2024-07-22

0.6600

0.6600

0.6140

0.6194

95.13 K

2024-07-19

0.6312

0.6600

0.5900

0.6600

121.35 K

2024-07-18

0.6650

0.7000

0.6302

0.6550

145.33 K

2024-07-17

0.7100

0.7100

0.6500

0.6650

168.67 K

2024-07-16

0.7200

0.7200

0.6710

0.6720

89.52 K

2024-07-15

0.7200

0.7200

0.6710

0.7030

79.65 K

2024-07-12

0.7300

0.7400

0.6700

0.7100

88.14 K

2024-07-11

0.7500

0.7500

0.7105

0.7151

38.86 K

2024-07-10

0.7240

0.7600

0.7000

0.7400

55.83 K

2024-07-09

0.7303

0.7620

0.7000

0.7101

56.12 K

2024-07-08

0.7937

0.7937

0.7303

0.7308

25.65 K

2024-07-05

0.7876

0.7998

0.7396

0.7418

35.57 K

2024-07-03

0.7790

0.8100

0.7205

0.7595

19.67 K

2024-07-02

0.7790

0.7796

0.7401

0.7430

15.99 K

2024-07-01

0.7738

0.8000

0.7330

0.7450

39.38 K

2024-06-28

0.7690

0.7690

0.7311

0.7590

13.07 K

2024-06-27

0.7600

0.7600

0.7400

0.7500

14.94 K

2024-06-26

0.8100

0.8100

0.7300

0.7441

39.23 K

2024-06-25

0.7610

0.7814

0.7101

0.7400

57.47 K

2024-06-24

0.8000

0.8080

0.7320

0.7420

41.89 K

2024-06-21

0.7920

0.8563

0.7400

0.7600

86.28 K

2024-06-20

0.8400

0.8400

0.7800

0.7996

73.79 K

2024-06-18

0.8800

0.8999

0.8351

0.8370

51.26 K

2024-06-17

0.9059

0.9260

0.8700

0.8700

92.33 K

2024-06-14

0.9400

1

0.8501

0.8900

133.31 K

2024-06-13

0.9100

1.08

0.9100

0.9300

245.12 K

2024-06-12

0.9100

0.9400

0.8700

0.9100

51.49 K

2024-06-11

0.9200

0.9399

0.8800

0.8800

78.6 K

2024-06-10

0.9100

0.9400

0.8700

0.9100

41.27 K

2024-06-07

0.9584

0.9872

0.9000

0.9200

48.7 K

2024-06-06

0.9800

0.9800

0.9100

0.9396

34.13 K

2024-06-05

0.9400

0.9998

0.9199

0.9800

38.92 K

2024-06-04

0.9638

0.9639

0.9200

0.9500

34.72 K

2024-06-03

0.9900

1.04

0.9199

0.9660

108.38 K

2024-05-31

1.06

1.1

0.9750

0.9750

244.97 K

2024-05-30

1.13

1.17

1.09

1.16

64.14 K

2024-05-29

1.16

1.16

1.1

1.14

36.89 K

2024-05-28

1.11

1.19

1.11

1.14

46.9 K

2024-05-24

1.08

1.13

1.08

1.11

30.33 K

2024-05-23

1.16

1.16

1.06

1.08

62.13 K

2024-05-22

1.15

1.16

1.1

1.13

62.94 K

2024-05-21

1.17

1.17

1.11

1.15

62.49 K

2024-05-20

1.18

1.2

1.14

1.15

36.22 K

2024-05-17

1.21

1.21

1.15

1.18

108.81 K

2024-05-16

1.2

1.21

1.18

1.19

28.04 K

2024-05-15

1.22

1.25

1.18

1.18

42.83 K

2024-05-14

1.23

1.24

1.17

1.23

86 K

2024-05-13

1.19

1.25

1.17

1.18

146.53 K

2024-05-10

1.24

1.26

1.22

1.23

16.63 K

2024-05-09

1.23

1.24

1.21

1.23

18.19 K

2024-05-08

1.25

1.27

1.18

1.23

25.84 K

2024-05-07

1.23

1.25

1.22

1.23

36.12 K

2024-05-06

1.21

1.24

1.2

1.21

92.17 K

2024-05-03

1.19

1.23

1.19

1.2

30.91 K

2024-05-02

1.19

1.21

1.19

1.19

32.31 K

2024-05-01

1.23

1.23

1.19

1.21

35.74 K

2024-04-30

1.2

1.24

1.2

1.2

38.5 K

2024-04-29

1.24

1.25

1.18

1.23

52.13 K

2024-04-26

1.21

1.27

1.16

1.22

104.88 K

2024-04-25

1.19

1.24

1.15

1.16

47.11 K

2024-04-24

1.26

1.26

1.2

1.22

56.24 K

2024-04-23

1.23

1.28

1.2

1.23

73.13 K

2024-04-22

1.23

1.26

1.21

1.23

12.9 K

2024-04-19

1.24

1.29

1.23

1.23

36.44 K

2024-04-18

1.25

1.29

1.25

1.27

34.78 K

2024-04-17

1.27

1.34

1.26

1.26

31.32 K

2024-04-16

1.29

1.32

1.2

1.27

45.65 K

2024-04-15

1.39

1.4

1.29

1.3

65.09 K

2024-04-12

1.39

1.44

1.34

1.36

35.19 K

2024-04-11

1.4

1.43

1.37

1.38

51.28 K

2024-04-10

1.39

1.48

1.38

1.38

54 K

2024-04-09

1.48

1.49

1.4

1.41

179.38 K

2024-04-08

1.45

1.52

1.38

1.47

113.19 K

2024-04-05

1.41

1.47

1.38

1.38

56.09 K

2024-04-04

1.47

1.56

1.39

1.43

134.59 K

2024-04-03

1.57

1.58

1.44

1.44

113.29 K

2024-04-02

1.65

1.67

1.51

1.58

102.71 K

2024-04-01

1.72

1.72

1.53

1.6

122.55 K

2024-03-28

1.5

1.7

1.5

1.66

137.09 K

2024-03-27

1.5

1.54

1.46

1.5

79.01 K

2024-03-26

1.54

1.6

1.48

1.6

57.88 K

2024-03-25

1.61

1.61

1.49

1.51

53.49 K

2024-03-22

1.58

1.62

1.5

1.55

91.1 K

2024-03-21

1.51

1.59

1.47

1.57

42.31 K

2024-03-20

1.48

1.52

1.46

1.52

17.56 K

2024-03-19

1.48

1.59

1.4

1.5

148.9 K

2024-03-18

1.52

1.54

1.47

1.5

43.57 K

2024-03-15

1.4

1.52

1.37

1.52

71.32 K

2024-03-14

1.47

1.47

1.36

1.4

59.66 K

2024-03-13

1.57

1.57

1.42

1.44

73.38 K

2024-03-12

1.6

1.6

1.48

1.5

56.41 K

2024-03-11

1.69

1.69

1.53

1.58

78.53 K

2024-03-08

1.74

1.74

1.56

1.63

111.84 K

2024-03-07

1.69

1.71

1.65

1.68

30.42 K

2024-03-06

1.81

1.82

1.6

1.67

110.25 K

2024-03-05

1.83

1.83

1.72

1.76

116.51 K

2024-03-04

1.83

1.87

1.75

1.81

103 K

2024-03-01

1.82

1.87

1.75

1.87

54.66 K

2024-02-29

1.9

1.9

1.74

1.8

112.45 K

2024-02-28

1.9

1.94

1.76

1.85

86.33 K

2024-02-27

1.92

1.94

1.85

1.9

92.46 K

2024-02-26

1.8

1.93

1.8

1.9

87.59 K

2024-02-23

1.81

1.86

1.78

1.86

61.74 K

2024-02-22

1.81

1.89

1.77

1.78

113.98 K

2024-02-21

1.93

1.98

1.84

1.84

55.39 K

2024-02-20

2.01

2.01

1.87

1.95

89.51 K

2024-02-16

2.02

2.04

1.88

1.95

87.03 K

2024-02-15

1.95

2.08

1.95

2.02

64.38 K

2024-02-14

2.02

2.02

1.85

1.95

130.59 K

2024-02-13

2.06

2.12

1.94

1.95

118.6 K

2024-02-12

2.02

2.16

2.02

2.06

63.39 K

2024-02-09

2.05

2.1

1.98

2.03

100.81 K

2024-02-08

2.1

2.13

2.01

2.07

47.3 K

2024-02-07

2.2

2.2

2.05

2.09

91.31 K

2024-02-06

2.07

2.2

2.05

2.18

106.95 K

2024-02-05

2.06

2.08

1.94

2.02

152.06 K

2024-02-02

2

2

1.92

2

47.63 K

2024-02-01

2.09

2.09

1.94

1.98

92.87 K

2024-01-31

1.97

2.01

1.94

2

71.86 K

2024-01-30

1.97

2

1.89

1.99

94.74 K

2024-01-29

2.08

2.08

1.81

1.96

89.6 K

2024-01-26

1.8

2.11

1.69

1.98

817.51 K

2024-01-25

2.1

2.15

1.87

1.9

133.29 K

2024-01-24

2.01

2.14

1.92

2.09

83.37 K

2024-01-23

1.99

2.01

1.88

1.89

128.79 K

2024-01-22

2.14

2.22

1.95

1.97

143.1 K

2024-01-19

2.2

2.3

2.14

2.18

51.86 K

2024-01-18

2.2

2.28

2.18

2.2

48.17 K

2024-01-17

2.23

2.25

2.18

2.2

63.29 K

2024-01-16

2.26

2.42

2.19

2.23

97.06 K

2024-01-12

2.31

2.48

2.25

2.28

34.65 K

2024-01-11

2.38

2.39

2.28

2.29

28.29 K

2024-01-10

2.48

2.5

2.34

2.38

29.12 K

2024-01-09

2.6

2.6

2.42

2.42

76.44 K

2024-01-08

2.22

2.55

2.2

2.29

68.99 K

2024-01-05

2.32

2.32

2.18

2.21

60.26 K

2024-01-04

2.39

2.39

2.27

2.27

48.76 K

2024-01-03

2.38

2.38

2.25

2.27

62.16 K

2024-01-02

2.53

2.53

2.36

2.38

41.75 K

2023-12-29

2.48

2.57

2.43

2.54

72.51 K

2023-12-28

2.56

2.68

2.4

2.47

90.77 K

2023-12-27

2.3

2.67

2.3

2.56

135.37 K

2023-12-26

2.36

2.36

2.28

2.31

95.77 K

2023-12-22

2.26

2.45

2.26

2.32

194.33 K