Aptose Biosciences Inc Historical Data - APS | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
Aptose Biosciences Inc (APS)
Aptose Biosciences Inc (APS) Historical

Aptose Biosciences Inc (APS)

1.62

-0.04

( -2.41% )

Updated: 11:57:41

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.23	-12.4324324324	1.85	1.85	1.62	10182	1.69047771	CS
4	-0.53	-24.6511627907	2.15	2.33	1.62	18002	1.90644148	CS
12	-1.04	-39.0977443609	2.66	2.92	1.62	8839	2.06086138	CS
26	-1.8	-52.6315789474	3.42	4.5	1.62	7257	2.56984572	CS
52	-8.88	-84.5714285714	10.5	11.4	1.62	6783	5.05756781	CS
156	-93.03	-98.2884310618	94.65	107.1	1.62	24747	31.28114955	CS
260	-36.18	-95.7142857143	37.8	189.3	1.62	36975	80.22182896	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	1.66	0.01	0.61	1.68	1.7	1.66	10087
1713908400	1.65	-0.05	-2.94	1.7	1.7	1.65	8444
1713822000	1.7	0.01	0.59	1.69	1.7	1.69	601
1713562800	1.69	-0.06	-3.43	1.73	1.73	1.69	20800
1713476400	1.75	0	0.00	1.85	1.85	1.75	10978
1713390000	1.75	0	0.00	1.88	1.88	1.74	7550
1713303600	1.75	-0.05	-2.78	1.76	1.8	1.71	6462
1713217200	1.8	-0.1	-5.26	2.0299999	2.0299999	1.8	17996
1712958000	1.9	0	0.00	1.9	1.93	1.86	13609
1712871600	1.9	0	0.00	1.94	1.94	1.89	7990
1712785200	1.9	-0.05	-2.56	2.04	2.04	1.9	17409
1712698800	1.95	-0.06	-2.99	2	2	1.94	103934
1712612400	2.0099999	0.1	5.24	1.91	2.04	1.9	20352
1712353200	1.91	0.02	1.06	2.07	2.07	1.9	7200
1712266800	1.89	-0.1	-5.03	2.06	2.06	1.89	23005
1712180400	1.99	-0.09	-4.33	2.1	2.2599999	1.99	38254
1712094000	2.08	-0.03	-1.42	2.16	2.16	2.05	10334
1712007600	2.11	-0.13	-5.80	2.33	2.33	2.1	12332
1711662000	2.24	0.19	9.27	2.15	2.27	2.09	4710
1711575600	2.05	-0.08	-3.76	2.0299999	2.05	2.0099999	7400
1711489200	2.13	0.08	3.90	2.06	2.13	2.06	1501
1711402800	2.05	-0.04	-1.91	2.07	2.11	2.05	2340
1711143600	2.09	-0.02	-0.95	2.0299999	2.15	2.0299999	9133
1711057200	2.11	0.09	4.46	2.1	2.12	2.08	3700
1710970800	2.02	0.01	0.50	2.02	2.02	2.02	500
1710884400	2.0099999	0.01	0.50	2.02	2.12	1.95	1300
1710798000	2	0	0.00	2.12	2.12	2	5869
1710538800	2	0.15	8.11	1.98	2	1.98	1000
1710452400	1.85	-0.09	-4.64	1.92	1.92	1.85	1926
1710366000	1.94	-0.06	-3.00	2	2	1.92	4200
1710279600	2	-0.09	-4.31	2.09	2.09	2	4165
1710193200	2.09	-0.07	-3.24	2.27	2.27	2.05	5775
1709937600	2.16	-0.07	-3.14	2.31	2.33	2.13	8221
1709851200	2.23	0.02	0.90	2.27	2.2799999	2.23	2957
1709764800	2.21	-0.17	-7.14	2.38	2.38	2.19	8463
1709678400	2.38	-0.08	-3.25	2.45	2.47	2.38	5650
1709592000	2.46	0	0.00	2.57	2.57	2.45	4450
1709332800	2.46	0.06	2.50	2.45	2.46	2.45	300
1709246400	2.4	-0.08	-3.23	2.4	2.46	2.4	7503
1709160000	2.48	-0.09	-3.50	2.55	2.55	2.48	1902
1709073600	2.57	0.04	1.58	2.5299999	2.57	2.5299999	248
1708987200	2.5299999	0.09	3.69	2.41	2.6	2.41	13150
1708728000	2.44	0.01	0.41	2.5099999	2.5099999	2.41	1375
1708641600	2.43	-0.08	-3.19	2.5	2.5	2.43	2318
1708555200	2.5099999	-0.1	-3.83	2.65	2.65	2.5	3581
1708468800	2.61	-0.01	-0.38	2.63	2.63	2.58	14700
1708123200	2.62	-0.12	-4.38	2.62	2.77	2.6	877
1708036800	2.74	0.13	4.98	2.62	2.74	2.62	633
1707950400	2.61	-0.1	-3.69	2.67	2.67	2.5	3592
1707864000	2.71	-0.07	-2.52	2.7	2.71	2.65	2195
1707777600	2.7799999	0.08	2.96	2.7799999	2.82	2.7799999	1420
1707518400	2.7	-0.05	-1.82	2.7	2.7799999	2.69	1794
1707432000	2.75	-0.12	-4.18	2.7799999	2.7799999	2.75	300
1707345600	2.87	0	0.00	2.87	2.87	2.87	0
1707259200	2.87	0.15	5.51	2.75	2.92	2.75	15492
1707172800	2.72	0.05	1.87	2.7	2.75	2.69	9766
1706913600	2.67	0.03	1.14	2.68	2.68	2.65	800
1706827200	2.64	-0.06	-2.22	2.66	2.67	2.64	1301
1706740800	2.7	0.07	2.66	2.56	2.7	2.56	2200
1706654400	2.63	0.03	1.15	2.52	2.64	2.52	1110
1706568000	2.6	-0.04	-1.52	2.79	2.79	2.56	3790
1706308800	2.64	0.09	3.53	2.38	2.7	2.2	30615
1706222400	2.55	-0.22	-7.94	2.85	2.87	2.5299999	7585

Aptose Biosciences

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions