Dark

APS
APTOSE BIOSCIENCES INC
stock TSE

Inactive

Aug 2, 2024

0.6600CAD-9.589%(-0.0700)6,495

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.70	0.70	0.65	0.66	-9.589%	6,495	0.000%
2024-08-01	0.80	0.80	0.73	0.73	-5.195%	3,710	-9.589%
2024-07-31	0.80	0.80	0.77	0.77	-1.282%	3,501	-14.286%
2024-07-30	0.78	0.78	0.78	0.78	+2.632%	6,503	-15.385%
2024-07-29	0.79	0.79	0.76	0.76	-1.299%	7,439	-13.158%
2024-07-26	0.79	0.79	0.77	0.77	-2.532%	4,031	-14.286%
2024-07-25	0.79	0.79	0.79	0.79	-3.659%	2,641	-16.456%
2024-07-24	0.84	0.84	0.82	0.82	-6.818%	5,137	-19.512%
2024-07-23	0.90	0.90	0.86	0.88	-1.124%	12,398	-25.000%
2024-07-22	0.90	0.90	0.89	0.89	0.000%	7,074	-25.843%
2024-07-19	0.86	0.90	0.80	0.89	+3.488%	47,216	-25.843%
2024-07-18	0.90	0.90	0.86	0.86	-4.444%	6,885	-23.256%
2024-07-17	0.93	0.93	0.90	0.90	-4.255%	4,600	-26.667%
2024-07-16	0.97	0.97	0.94	0.94	-3.093%	1,610	-29.787%
2024-07-15	1.03	1.03	0.97	0.97	+3.191%	4,156	-31.959%
2024-07-12	0.94	0.94	0.94	0.94	-5.051%	2,990	-29.787%
2024-07-11	0.98	1.00	0.98	0.99	-1.980%	1,148	-33.333%
2024-07-10	1.00	1.02	0.97	1.01	+1.000%	13,967	-34.653%
2024-07-09	1.00	1.05	0.98	1.00	-2.913%	19,544	-34.000%
2024-07-08	1.02	1.03	1.00	1.03	0.000%	1,442	-35.922%
2024-07-05	1.04	1.10	1.02	1.03	-6.364%	25,489	-35.922%
2024-07-04	1.01	1.10	1.00	1.10	+10.000%	16,400	-40.000%
2024-07-03	1.05	1.05	1.00	1.00	-2.913%	11,510	-34.000%
2024-07-02	1.02	1.05	1.02	1.03	+0.980%	3,034	-35.922%
2024-06-28	1.01	1.05	1.01	1.02	-2.857%	3,466	-35.294%
2024-06-27	1.09	1.09	1.03	1.05	+5.000%	5,604	-37.143%
2024-06-26	1.12	1.12	1.00	1.00	-0.990%	4,100	-34.000%
2024-06-25	1.04	1.04	1.01	1.01	-1.942%	700	-34.653%
2024-06-24	1.01	1.03	1.00	1.03	0.000%	7,851	-35.922%
2024-06-21	1.17	1.17	1.03	1.03	-8.850%	11,504	-35.922%
2024-06-20	1.16	1.16	1.10	1.13	-7.377%	14,129	-41.593%
2024-06-19	1.22	1.22	1.22	1.22	+3.390%	275	-45.902%
2024-06-18	1.24	1.24	1.18	1.18	-2.479%	13,347	-44.068%
2024-06-17	1.28	1.28	1.21	1.21	-2.419%	3,628	-45.455%
2024-06-14	1.28	1.32	1.20	1.24	-8.824%	11,670	-46.774%
2024-06-13	1.26	1.40	1.26	1.36	+11.475%	4,101	-51.471%
2024-06-12	1.26	1.26	1.22	1.22	-1.613%	400	-45.902%
2024-06-11	1.22	1.32	1.22	1.24	+0.813%	6,671	-46.774%
2024-06-10	1.30	1.30	1.21	1.23	-2.381%	8,969	-46.341%
2024-06-07	1.32	1.32	1.26	1.26	-3.077%	1,002	-47.619%
2024-06-06	1.38	1.38	1.30	1.30	-2.985%	8,701	-49.231%
2024-06-05	1.34	1.35	1.34	1.34	+6.349%	8,000	-50.746%
2024-06-04	1.33	1.34	1.26	1.26	-5.263%	6,445	-47.619%
2024-06-03	1.35	1.38	1.29	1.33	-0.746%	8,601	-50.376%
2024-05-31	1.52	1.52	1.34	1.34	-12.418%	23,720	-50.746%
2024-05-30	1.57	1.59	1.51	1.53	-3.165%	1,650	-56.863%
2024-05-29	1.57	1.58	1.57	1.58	+0.637%	2,003	-58.228%
2024-05-28	1.65	1.65	1.57	1.57	-2.484%	6,702	-57.962%
2024-05-27	1.59	1.69	1.58	1.61	+2.548%	6,508	-59.006%
2024-05-24	1.55	1.57	1.50	1.57	+6.803%	1,100	-57.962%
2024-05-23	1.52	1.52	1.45	1.47	-5.161%	5,005	-55.102%
2024-05-22	1.53	1.55	1.52	1.55	-1.899%	3,700	-57.419%
2024-05-21	1.59	1.59	1.55	1.58	-1.863%	9,353	-58.228%
2024-05-17	1.62	1.63	1.58	1.61	-1.227%	12,500	-59.006%
2024-05-16	1.63	1.63	1.63	1.63	0.000%	700	-59.509%
2024-05-15	1.68	1.69	1.61	1.63	-1.212%	3,700	-59.509%
2024-05-14	1.69	1.69	1.61	1.65	+4.430%	13,810	-60.000%
2024-05-13	1.69	1.70	1.58	1.58	-5.952%	9,207	-58.228%
2024-05-10	1.73	1.73	1.68	1.68	-0.592%	200	-60.714%
2024-05-09	1.71	1.71	1.68	1.69	-1.170%	4,010	-60.947%
2024-05-08	1.69	1.72	1.68	1.71	+0.588%	1,910	-61.404%
2024-05-07	1.68	1.71	1.68	1.70	+0.592%	4,988	-61.176%
2024-05-06	1.65	1.69	1.65	1.69	+2.424%	3,675	-60.947%
2024-05-02	1.66	1.67	1.64	1.65	-0.602%	3,109	-60.000%
2024-05-01	1.71	1.71	1.65	1.66	-1.775%	15,277	-60.241%
2024-04-30	1.70	1.70	1.67	1.69	+2.424%	4,218	-60.947%
2024-04-29	1.68	1.71	1.63	1.65	-2.941%	13,125	-60.000%
2024-04-26	1.68	1.77	1.60	1.70	+2.410%	34,400	-61.176%
2024-04-24	1.68	1.70	1.66	1.66	+0.606%	10,087	-60.241%
2024-04-23	1.70	1.70	1.65	1.65	-2.941%	8,444	-60.000%
2024-04-22	1.69	1.70	1.69	1.70	+0.592%	601	-61.176%
2024-04-19	1.73	1.73	1.69	1.69	-3.429%	20,800	-60.947%
2024-04-18	1.85	1.85	1.74	1.75	0.000%	10,978	-62.286%
2024-04-16	1.76	1.82	1.71	1.75	-2.778%	6,462	-62.286%
2024-04-15	2.03	2.03	1.80	1.80	-5.263%	17,996	-63.333%
2024-04-12	1.90	1.93	1.86	1.90	0.000%	13,609	-65.263%
2024-04-11	1.94	1.94	1.89	1.90	0.000%	7,990	-65.263%
2024-04-10	2.04	2.04	1.90	1.90	-2.564%	17,409	-65.263%
2024-04-09	2.00	2.01	1.94	1.95	-2.985%	103,934	-66.154%
2024-04-08	1.91	2.04	1.90	2.01	+5.236%	20,352	-67.164%
2024-04-05	2.07	2.07	1.90	1.91	+1.058%	7,200	-65.445%
2024-04-04	2.06	2.08	1.89	1.89	-5.025%	23,005	-65.079%
2024-04-03	2.10	2.26	1.99	1.99	-4.327%	38,254	-66.834%
2024-04-02	2.16	2.16	2.05	2.08	-1.422%	10,334	-68.269%
2024-04-01	2.33	2.33	2.10	2.11	-5.804%	12,332	-68.720%
2024-03-28	2.15	2.27	2.09	2.24	+9.268%	4,710	-70.536%
2024-03-27	2.03	2.05	2.01	2.05	-3.756%	7,400	-67.805%
2024-03-26	2.06	2.13	2.06	2.13	+3.902%	1,501	-69.014%
2024-03-25	2.07	2.11	2.05	2.05	-1.914%	2,340	-67.805%
2024-03-22	2.03	2.15	2.03	2.09	-0.948%	9,133	-68.421%
2024-03-21	2.10	2.12	2.03	2.11	+4.455%	3,700	-68.720%
2024-03-20	2.02	2.02	2.01	2.02	+0.498%	500	-67.327%
2024-03-19	2.02	2.12	1.95	2.01	+0.500%	1,300	-67.164%
2024-03-15	1.98	2.00	1.98	2.00	+8.108%	1,000	-67.000%
2024-03-14	1.92	1.92	1.85	1.85	-4.639%	1,926	-64.324%
2024-03-13	2.00	2.00	1.92	1.94	-3.000%	4,200	-65.979%
2024-03-12	2.09	2.09	2.00	2.00	-4.306%	4,165	-67.000%
2024-03-11	2.27	2.27	2.05	2.09	-6.278%	5,775	-68.421%
2024-03-07	2.27	2.28	2.23	2.23	+0.905%	2,957	-70.404%
2024-03-06	2.38	2.38	2.19	2.21	-10.163%	8,463	-70.136%
2024-03-04	2.57	2.57	2.45	2.46	0.000%	4,450	-73.171%
2024-03-01	2.45	2.46	2.45	2.46	+2.500%	300	-73.171%
2024-02-29	2.40	2.46	2.40	2.40	-3.226%	7,503	-72.500%
2024-02-28	2.55	2.55	2.48	2.48	-3.502%	1,902	-73.387%
2024-02-27	2.53	2.57	2.53	2.57	+1.581%	248	-74.319%
2024-02-26	2.41	2.60	2.41	2.53	+3.689%	13,150	-73.913%
2024-02-23	2.51	2.51	2.41	2.44	+0.412%	1,375	-72.951%
2024-02-22	2.50	2.50	2.43	2.43	-3.187%	2,318	-72.840%
2024-02-21	2.65	2.65	2.50	2.51	-3.831%	3,581	-73.705%
2024-02-20	2.63	2.63	2.58	2.61	-0.382%	14,700	-74.713%
2024-02-16	2.62	2.77	2.60	2.62	-4.380%	877	-74.809%
2024-02-15	2.62	2.74	2.62	2.74	+4.981%	633	-75.912%
2024-02-14	2.67	2.67	2.50	2.61	-3.690%	3,592	-74.713%
2024-02-13	2.70	2.71	2.65	2.71	-2.518%	2,195	-75.646%
2024-02-12	2.78	2.82	2.77	2.78	+2.963%	1,420	-76.259%
2024-02-09	2.70	2.78	2.69	2.70	-1.818%	1,794	-75.556%
2024-02-08	2.78	2.78	2.75	2.75	-0.722%	300	-76.000%
2024-02-07	2.94	2.94	2.76	2.77	-3.484%	5,500	-76.173%
2024-02-06	2.75	2.92	2.75	2.87	+5.515%	15,492	-77.003%
2024-02-05	2.70	2.75	2.65	2.72	+1.873%	9,766	-75.735%
2024-02-02	2.68	2.69	2.65	2.67	+1.136%	800	-75.281%
2024-02-01	2.66	2.69	2.64	2.64	-2.222%	1,301	-75.000%
2024-01-31	2.56	2.70	2.56	2.70	+2.662%	2,200	-75.556%
2024-01-30	2.52	2.65	2.52	2.63	+1.154%	1,110	-74.905%
2024-01-29	2.79	2.79	2.56	2.60	-1.515%	3,790	-74.615%
2024-01-26	2.38	2.70	2.20	2.64	+3.529%	30,615	-75.000%
2024-01-25	2.85	2.87	2.53	2.55	-7.942%	7,585	-74.118%
2024-01-24	2.73	2.77	2.70	2.77	+8.203%	1,002	-76.173%
2024-01-23	2.70	2.72	2.56	2.56	-5.185%	7,226	-74.219%
2024-01-22	2.93	2.93	2.66	2.70	-7.850%	26,272	-75.556%
2024-01-19	2.96	3.08	2.88	2.93	-1.347%	14,781	-77.474%
2024-01-18	3.02	3.10	2.96	2.97	-1.980%	12,961	-77.778%
2024-01-17	3.08	3.09	2.99	3.03	+1.678%	905	-78.218%
2024-01-16	3.11	3.11	2.98	2.98	-1.650%	11,457	-77.852%
2024-01-12	3.09	3.10	3.02	3.03	-1.623%	4,300	-78.218%
2024-01-11	3.14	3.15	3.06	3.08	-1.911%	4,811	-78.571%
2024-01-10	3.14	3.14	3.14	3.14	-6.269%	102	-78.981%
2024-01-09	3.39	3.48	3.22	3.35	+3.077%	6,807	-80.299%
2024-01-08	2.99	3.36	2.85	3.25	+9.797%	19,707	-79.692%
2024-01-05	3.15	3.15	2.93	2.96	-2.632%	17,203	-77.703%
2024-01-04	3.04	3.09	3.04	3.04	-0.328%	3,500	-78.289%
2024-01-03	3.17	3.17	3.04	3.05	-3.785%	17,932	-78.361%
2024-01-02	3.24	3.25	3.17	3.17	-5.373%	1,787	-79.180%
2023-12-29	3.38	3.39	3.35	3.35	+2.761%	1,689	-80.299%
2023-12-28	3.17	3.45	3.17	3.26	-2.976%	1,950	-79.755%
2023-12-27	3.05	3.46	3.05	3.36	+10.526%	8,273	-80.357%
2023-12-22	3.05	3.18	3.03	3.04	+0.662%	9,292	-78.289%
2023-12-21	3.09	3.12	3.02	3.02	-4.430%	5,514	-78.146%
2023-12-20	3.08	3.17	3.08	3.16	0.000%	6,300	-79.114%
2023-12-19	3.13	3.16	3.07	3.16	+0.317%	4,618	-79.114%
2023-12-18	3.18	3.21	3.13	3.15	-0.631%	4,600	-79.048%
2023-12-15	3.23	3.23	3.17	3.17	-1.553%	2,300	-79.180%
2023-12-14	3.30	3.30	3.17	3.22	+0.312%	2,720	-79.503%
2023-12-13	3.31	3.35	3.12	3.21	-6.140%	6,002	-79.439%
2023-12-12	3.53	3.53	3.29	3.42	-10.000%	4,780	-80.702%
2023-12-08	3.69	3.90	3.69	3.80	+2.703%	14,783	-82.632%
2023-12-07	3.40	3.70	3.39	3.70	+11.111%	3,778	-82.162%
2023-12-06	3.25	3.33	3.25	3.33	+2.462%	1,000	-80.180%
2023-12-05	3.30	3.33	3.19	3.25	-2.108%	2,682	-79.692%
2023-12-04	3.42	3.56	3.32	3.32	0.000%	7,101	-80.120%
2023-11-30	3.69	3.71	3.29	3.32	-7.778%	4,708	-80.120%
2023-11-29	3.15	3.60	3.15	3.60	+16.129%	796	-81.667%
2023-11-28	3.19	3.20	3.10	3.10	+0.977%	3,323	-78.710%
2023-11-27	3.30	3.32	3.05	3.07	-8.084%	4,488	-78.502%
2023-11-24	3.35	3.38	3.20	3.34	0.000%	2,456	-80.240%
2023-11-23	3.45	3.89	3.34	3.34	-1.765%	3,850	-80.240%
2023-11-22	3.55	3.55	3.40	3.40	-5.556%	2,773	-80.588%
2023-11-21	3.61	3.61	3.60	3.60	-0.552%	1,867	-81.667%
2023-11-20	4.08	4.08	3.62	3.62	-4.987%	2,791	-81.768%
2023-11-17	3.78	3.85	3.72	3.81	+1.600%	1,825	-82.677%
2023-11-16	3.75	3.75	3.70	3.75	0.000%	700	-82.400%
2023-11-15	3.75	3.75	3.75	3.75	+0.267%	100	-82.400%
2023-11-14	4.00	4.00	3.60	3.74	-0.796%	830	-82.353%
2023-11-13	3.53	3.77	3.53	3.77	+10.882%	2,555	-82.493%
2023-11-10	4.00	4.03	3.38	3.40	-20.375%	18,532	-80.588%
2023-11-09	4.25	4.27	4.02	4.27	+0.471%	1,982	-84.543%
2023-11-08	4.31	4.31	4.24	4.25	0.000%	2,162	-84.471%
2023-11-07	4.15	4.25	4.10	4.25	+5.721%	1,000	-84.471%
2023-11-06	4.11	4.11	3.80	4.02	-3.597%	6,152	-83.582%
2023-11-03	4.12	4.18	4.08	4.17	+3.731%	1,616	-84.173%
2023-11-02	3.99	4.21	3.95	4.02	+5.789%	1,692	-83.582%
2023-11-01	3.90	3.90	3.80	3.80	0.000%	1,200	-82.632%
2023-10-31	3.86	3.86	3.80	3.80	0.000%	4,400	-82.632%
2023-10-30	4.50	4.50	3.51	3.80	-15.179%	18,866	-82.632%
2023-10-27	4.10	4.56	4.10	4.48	+15.167%	9,661	-85.268%
2023-10-26	3.67	3.89	3.53	3.89	+11.461%	3,250	-83.033%
2023-10-25	3.42	3.62	3.40	3.49	-1.690%	5,920	-81.089%
2023-10-24	3.12	3.55	3.12	3.55	+10.938%	1,606	-81.408%
2023-10-23	3.20	3.37	3.20	3.20	+2.564%	3,520	-79.375%
2023-10-20	2.98	3.12	2.98	3.12	+4.000%	1,000	-78.846%
2023-10-19	3.25	3.25	3.00	3.00	-11.765%	4,966	-78.000%
2023-10-18	3.40	3.40	3.40	3.40	-1.449%	128	-80.588%
2023-10-17	3.72	3.72	3.45	3.45	-9.211%	2,033	-80.870%
2023-10-16	3.18	3.84	3.18	3.80	+26.667%	5,555	-82.632%
2023-10-13	3.30	3.31	3.00	3.00	-8.537%	2,570	-78.000%
2023-10-12	3.41	3.41	3.24	3.28	-3.812%	4,900	-79.878%
2023-10-11	3.50	3.50	3.40	3.41	-3.672%	2,053	-80.645%
2023-10-10	3.69	3.69	3.50	3.54	-4.324%	3,120	-81.356%
2023-10-06	3.75	3.75	3.69	3.70	+1.928%	540	-82.162%
2023-10-05	3.68	3.68	3.60	3.63	+3.714%	1,833	-81.818%
2023-10-03	3.76	3.78	3.50	3.50	-9.091%	3,805	-81.143%
2023-10-02	3.81	3.86	3.78	3.85	+1.852%	10,435	-82.857%
2023-09-29	3.85	3.86	3.78	3.78	+0.532%	1,430	-82.540%
2023-09-28	3.91	3.92	3.76	3.76	-6.000%	4,635	-82.447%
2023-09-27	4.00	4.01	4.00	4.00	-4.762%	1,108	-83.500%
2023-09-26	4.13	4.20	4.13	4.20	+5.000%	2,603	-84.286%
2023-09-25	4.15	4.15	4.00	4.00	-3.846%	1,201	-83.500%
2023-09-22	4.16	4.35	4.16	4.16	+0.241%	1,769	-84.135%
2023-09-21	4.40	4.52	4.06	4.15	-6.742%	15,130	-84.096%
2023-09-20	4.50	4.50	4.45	4.45	-1.982%	2,200	-85.169%
2023-09-19	4.50	4.54	4.50	4.54	-4.017%	1,100	-85.463%
2023-09-18	4.93	4.93	4.51	4.73	+4.878%	716	-86.047%
2023-09-15	4.55	4.55	4.51	4.51	-0.879%	2,645	-85.366%
2023-09-14	4.67	4.69	4.55	4.55	-0.871%	2,014	-85.495%
2023-09-13	4.59	4.59	4.59	4.59	-4.375%	150	-85.621%
2023-09-12	4.90	4.90	4.80	4.80	0.000%	417	-86.250%
2023-09-11	5.03	5.07	4.80	4.80	0.000%	6,049	-86.250%
2023-09-08	5.17	5.17	4.80	4.80	-6.977%	1,504	-86.250%
2023-09-07	5.37	5.37	5.16	5.16	-3.551%	3,112	-87.209%
2023-09-06	5.58	5.58	5.25	5.35	-4.293%	1,400	-87.664%
2023-09-05	6.11	6.11	5.59	5.59	+3.519%	415	-88.193%
2023-09-01	5.40	5.40	5.40	5.40	0.000%	306	-87.778%
2023-08-31	5.40	5.40	5.40	5.40	-0.185%	130	-87.778%
2023-08-30	5.60	5.60	5.41	5.41	-3.393%	300	-87.800%
2023-08-28	5.59	5.60	5.59	5.60	0.000%	460	-88.214%
2023-08-25	5.61	5.78	5.59	5.60	-0.885%	5,483	-88.214%
2023-08-24	5.65	5.65	5.65	5.65	+0.534%	100	-88.319%
2023-08-23	5.70	5.70	5.61	5.62	-4.584%	2,200	-88.256%
2023-08-22	5.90	5.90	5.89	5.89	-5.000%	1,100	-88.795%
2023-08-21	6.20	6.20	6.20	6.20	0.000%	100	-89.355%
2023-08-18	6.30	6.30	6.07	6.20	-5.344%	2,055	-89.355%
2023-08-17	6.81	6.81	6.55	6.55	-3.676%	1,110	-89.924%
2023-08-16	6.76	6.90	6.76	6.80	+2.102%	6,810	-90.294%
2023-08-15	6.36	6.89	6.36	6.66	+4.717%	6,918	-90.090%
2023-08-14	6.08	6.36	6.01	6.36	+9.655%	1,658	-89.623%
2023-08-11	5.56	5.80	5.46	5.80	+12.621%	4,561	-88.621%
2023-08-10	5.03	5.15	5.03	5.15	+5.533%	949	-87.184%
2023-08-08	4.83	5.00	4.83	4.88	-2.204%	2,930	-86.475%
2023-08-04	4.88	4.99	4.88	4.99	+3.958%	1,300	-86.774%
2023-08-03	4.73	4.88	4.70	4.80	+2.564%	1,134	-86.250%
2023-08-02	4.41	4.71	4.32	4.68	+6.606%	2,839	-85.897%
2023-08-01	4.49	4.51	4.26	4.39	+16.446%	6,716	-84.966%
2023-07-31	5.06	5.06	3.77	3.77	-27.500%	6,454	-82.493%
2023-07-27	5.20	5.20	5.20	5.20	-2.622%	1,061	-87.308%
2023-07-26	5.40	5.52	5.22	5.34	-2.377%	1,610	-87.640%
2023-07-25	5.61	5.61	5.40	5.47	-2.842%	1,277	-87.934%
2023-07-24	5.74	5.74	5.54	5.63	-2.087%	2,400	-88.277%
2023-07-20	5.69	5.75	5.50	5.75	+0.524%	1,734	-88.522%
2023-07-19	5.66	5.72	5.66	5.72	+3.063%	1,033	-88.462%
2023-07-18	5.83	5.83	5.55	5.55	-2.289%	920	-88.108%
2023-07-17	5.80	5.80	5.68	5.68	0.000%	1,035	-88.380%
2023-07-14	5.85	5.85	5.68	5.68	-3.401%	1,233	-88.380%
2023-07-13	6.02	6.02	5.88	5.88	-2.326%	2,223	-88.776%
2023-07-12	6.03	6.04	6.02	6.02	-0.166%	2,201	-89.037%
2023-07-07	6.03	6.03	6.03	6.03	-3.055%	315	-89.055%
2023-07-06	6.22	6.22	6.22	6.22	+1.138%	139	-89.389%
2023-07-05	6.26	6.26	6.10	6.15	-3.906%	792	-89.268%
2023-07-04	6.57	6.57	6.40	6.40	+2.894%	1,601	-89.688%
2023-06-30	5.99	6.22	5.96	6.22	+3.840%	2,600	-89.389%
2023-06-29	6.05	6.05	5.97	5.99	-0.498%	2,217	-88.982%
2023-06-28	6.61	6.61	6.00	6.02	-11.340%	4,187	-89.037%
2023-06-27	7.01	7.01	6.79	6.79	-3.000%	1,233	-90.280%
2023-06-26	7.05	7.05	7.00	7.00	-3.714%	401	-90.571%
2023-06-23	7.45	7.45	7.26	7.27	-4.090%	3,021	-90.922%
2023-06-21	7.58	7.58	7.58	7.58	+1.473%	550	-91.293%
2023-06-19	7.47	7.49	7.47	7.47	-5.203%	508	-91.165%
2023-06-16	7.88	7.88	7.88	7.88	0.000%	108	-91.624%
2023-06-15	7.85	7.90	7.64	7.88	-0.756%	4,215	-91.624%
2023-06-14	8.26	8.26	7.94	7.94	-1.733%	4,920	-91.688%
2023-06-13	8.36	8.67	8.08	8.08	-0.247%	10,567	-91.832%
2023-06-12	7.80	8.38	7.80	8.10	+8.289%	5,858	-91.852%
2023-06-09	7.45	7.55	7.22	7.48	-1.579%	7,997	-91.176%
2023-06-08	7.77	7.84	7.57	7.60	-4.642%	4,770	-91.316%
2023-06-07	8.50	8.50	7.97	7.97	-5.680%	3,068	-91.719%
2023-06-06	8.94	8.94	8.39	8.45	-6.111%	2,801	-92.189%
2023-06-05	9.00	9.30	8.55	9.00	+1,451.724%	1,143	-92.667%
2023-06-02	0.58	0.58	0.58	0.58	+9.434%	5,700	+13.793%
2023-06-01	0.56	0.57	0.53	0.53	-7.018%	39,856	+24.528%
2023-05-31	0.59	0.59	0.55	0.57	+1.786%	16,930	+15.789%
2023-05-30	0.59	0.60	0.56	0.56	-1.754%	12,200	+17.857%
2023-05-29	0.58	0.65	0.57	0.57	-5.000%	12,958	+15.789%
2023-05-26	0.60	0.60	0.56	0.60	+5.263%	33,000	+10.000%
2023-05-25	0.60	0.61	0.51	0.57	-5.000%	71,419	+15.789%
2023-05-24	0.61	0.62	0.58	0.60	-6.250%	129,465	+10.000%
2023-05-23	0.64	0.65	0.64	0.64	0.000%	18,609	+3.125%
2023-05-19	0.65	0.66	0.64	0.64	-1.538%	21,074	+3.125%
2023-05-18	0.64	0.66	0.64	0.65	0.000%	15,302	+1.538%
2023-05-17	0.69	0.69	0.65	0.65	0.000%	8,905	+1.538%
2023-05-16	0.65	0.67	0.65	0.65	0.000%	6,718	+1.538%
2023-05-15	0.69	0.69	0.65	0.65	-2.985%	8,603	+1.538%
2023-05-12	0.70	0.70	0.67	0.67	-1.471%	5,752	-1.493%
2023-05-11	0.73	0.73	0.68	0.68	+1.493%	10,441	-2.941%
2023-05-10	0.73	0.73	0.67	0.67	-4.286%	2,394	-1.493%
2023-05-09	0.68	0.70	0.65	0.70	+1.449%	22,567	-5.714%
2023-05-08	0.71	0.71	0.69	0.69	-5.479%	13,397	-4.348%
2023-05-05	0.71	0.73	0.71	0.73	0.000%	2,500	-9.589%
2023-05-04	0.73	0.73	0.73	0.73	+2.817%	870	-9.589%
2023-05-03	0.73	0.73	0.71	0.71	-4.054%	6,560	-7.042%
2023-05-02	0.73	0.76	0.73	0.74	+1.370%	6,512	-10.811%
2023-05-01	0.69	0.73	0.69	0.73	+12.308%	7,859	-9.589%
2023-04-28	0.65	0.65	0.65	0.65	0.000%	1,100	+1.538%
2023-04-27	0.65	0.65	0.65	0.65	+1.563%	7,728	+1.538%
2023-04-26	0.68	0.68	0.64	0.64	-4.478%	2,500	+3.125%
2023-04-25	0.70	0.70	0.64	0.67	+1.515%	15,132	-1.493%
2023-04-24	0.66	0.66	0.66	0.66	-1.493%	1,506	0.000%
2023-04-21	0.67	0.68	0.67	0.67	0.000%	2,750	-1.493%
2023-04-20	0.68	0.68	0.67	0.67	-1.471%	19,805	-1.493%
2023-04-19	0.73	0.73	0.68	0.68	-1.449%	50,472	-2.941%
2023-04-18	0.69	0.69	0.68	0.69	+1.471%	12,501	-4.348%
2023-04-17	0.68	0.69	0.68	0.68	-1.449%	13,520	-2.941%
2023-04-14	0.69	0.69	0.69	0.69	0.000%	3,022	-4.348%
2023-04-13	0.70	0.72	0.69	0.69	-1.429%	34,886	-4.348%
2023-04-12	0.72	0.72	0.70	0.70	-2.778%	8,925	-5.714%
2023-04-11	0.71	0.74	0.64	0.72	-1.370%	89,858	-8.333%
2023-04-10	0.75	0.75	0.73	0.73	-2.667%	6,443	-9.589%
2023-04-06	0.75	0.77	0.74	0.75	-5.063%	25,055	-12.000%
2023-04-05	0.82	0.82	0.79	0.79	-4.819%	8,104	-16.456%
2023-04-04	0.82	0.83	0.79	0.83	-1.190%	13,791	-20.482%
2023-04-03	0.84	0.86	0.83	0.84	-3.448%	3,660	-21.429%
2023-03-31	0.85	0.87	0.85	0.87	+3.571%	5,515	-24.138%
2023-03-30	0.89	0.89	0.83	0.84	+3.704%	11,795	-21.429%
2023-03-29	0.84	0.84	0.81	0.81	-10.000%	14,200	-18.519%
2023-03-28	0.85	0.91	0.84	0.90	+2.273%	21,100	-26.667%
2023-03-27	0.91	0.91	0.84	0.88	+1.149%	16,240	-25.000%
2023-03-24	0.82	0.89	0.78	0.87	+10.127%	38,146	-24.138%
2023-03-23	0.75	0.79	0.74	0.79	-3.659%	17,591	-16.456%
2023-03-22	0.80	0.82	0.80	0.82	-1.205%	1,525	-19.512%
2023-03-21	0.80	0.83	0.80	0.83	+3.750%	22,836	-20.482%
2023-03-20	0.69	0.80	0.69	0.80	+17.647%	29,365	-17.500%
2023-03-17	0.75	0.79	0.68	0.68	-13.924%	124,457	-2.941%
2023-03-16	0.79	0.79	0.75	0.79	0.000%	35,580	-16.456%
2023-03-15	0.79	0.79	0.79	0.79	-2.469%	3,694	-16.456%
2023-03-14	0.78	0.81	0.78	0.81	+8.000%	8,705	-18.519%
2023-03-13	0.75	0.75	0.75	0.75	0.000%	2,205	-12.000%
2023-03-10	0.75	0.75	0.73	0.75	-2.597%	10,560	-12.000%
2023-03-09	0.78	0.78	0.76	0.77	-1.282%	6,600	-14.286%
2023-03-08	0.83	0.83	0.76	0.78	-1.266%	17,936	-15.385%
2023-03-07	0.78	0.79	0.76	0.79	0.000%	3,420	-16.456%
2023-03-06	0.78	0.79	0.77	0.79	0.000%	26,745	-16.456%
2023-03-03	0.79	0.80	0.79	0.79	-7.059%	4,235	-16.456%
2023-03-01	0.85	0.85	0.85	0.85	+7.595%	1,000	-22.353%
2023-02-28	0.83	0.83	0.78	0.79	-2.469%	12,037	-16.456%
2023-02-27	0.82	0.86	0.81	0.81	-4.706%	23,866	-18.519%
2023-02-24	0.89	0.92	0.85	0.85	-4.494%	19,702	-22.353%
2023-02-23	0.88	0.89	0.88	0.89	+1.136%	9,802	-25.843%
2023-02-22	0.90	0.90	0.88	0.88	+1.149%	6,008	-25.000%
2023-02-21	0.97	0.97	0.87	0.87	-5.435%	46,910	-24.138%
2023-02-17	0.90	0.93	0.90	0.92	+2.222%	5,166	-28.261%
2023-02-16	0.90	0.92	0.90	0.90	0.000%	3,152	-26.667%
2023-02-15	0.89	0.90	0.87	0.90	+2.273%	12,983	-26.667%
2023-02-14	0.94	0.94	0.88	0.88	-2.222%	9,965	-25.000%
2023-02-13	0.95	0.95	0.90	0.90	0.000%	16,040	-26.667%
2023-02-10	0.96	0.96	0.89	0.90	0.000%	30,234	-26.667%
2023-02-09	0.94	0.94	0.90	0.90	-3.226%	17,571	-26.667%
2023-02-08	0.96	0.99	0.93	0.93	-3.125%	32,425	-29.032%
2023-02-07	0.99	0.99	0.96	0.96	-2.041%	26,232	-31.250%
2023-02-06	0.98	1.01	0.98	0.98	-6.667%	13,474	-32.653%
2023-02-03	0.99	1.05	0.97	1.05	+3.960%	63,138	-37.143%
2023-02-02	1.01	1.01	0.97	1.01	+1.000%	12,546	-34.653%
2023-02-01	1.02	1.02	0.98	1.00	-1.961%	33,900	-34.000%
2023-01-31	1.03	1.03	0.99	1.02	+2.000%	47,592	-35.294%
2023-01-30	1.01	1.01	0.96	1.00	-2.913%	60,752	-34.000%
2023-01-27	0.95	1.03	0.94	1.03	+8.421%	39,115	-35.922%
2023-01-26	0.95	0.95	0.94	0.95	+1.064%	6,101	-30.526%
2023-01-25	0.95	0.95	0.94	0.94	0.000%	7,000	-29.787%
2023-01-24	0.92	0.94	0.92	0.94	+2.174%	7,753	-29.787%
2023-01-23	0.88	0.92	0.88	0.92	+2.222%	2,596	-28.261%
2023-01-20	0.89	0.90	0.89	0.90	+4.651%	10,541	-26.667%
2023-01-19	0.90	0.90	0.85	0.86	-1.149%	23,198	-23.256%
2023-01-18	0.91	0.91	0.87	0.87	-5.435%	21,524	-24.138%

.dark-mode .CbmSJH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CbmSJH{ color: #333333; background-color: white; border: 2px solid #333333; }APSAPTOSE BIOSCIENCES INCstock TSE

APS
APTOSE BIOSCIENCES INC
stock TSE