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	0.7000	0.7000	0.6500	0.6600	-9.589%	6,495	0.000%
2024-08-01	0.8000	0.8000	0.7300	0.7300	-5.195%	3,710	-9.589%
2024-07-31	0.8000	0.8000	0.7700	0.7700	-1.282%	3,501	-14.286%
2024-07-30	0.7800	0.7800	0.7800	0.7800	+2.632%	6,503	-15.385%
2024-07-29	0.7900	0.7900	0.7600	0.7600	-1.299%	7,439	-13.158%
2024-07-26	0.7900	0.7900	0.7700	0.7700	-2.532%	4,031	-14.286%
2024-07-25	0.7900	0.7900	0.7900	0.7900	-3.659%	2,641	-16.456%
2024-07-24	0.8400	0.8400	0.8200	0.8200	-6.818%	5,137	-19.512%
2024-07-23	0.9000	0.9000	0.8600	0.8800	-1.124%	12,398	-25.000%
2024-07-22	0.9000	0.9000	0.8900	0.8900	0.000%	7,074	-25.843%
2024-07-19	0.8600	0.9000	0.8000	0.8900	+3.488%	47,216	-25.843%
2024-07-18	0.9000	0.9000	0.8600	0.8600	-4.444%	6,885	-23.256%
2024-07-17	0.9300	0.9300	0.9000	0.9000	-4.255%	4,600	-26.667%
2024-07-16	0.9700	0.9700	0.9400	0.9400	-3.093%	1,610	-29.787%
2024-07-15	1.0300	1.0300	0.9700	0.9700	+3.191%	4,156	-31.959%
2024-07-12	0.9400	0.9400	0.9400	0.9400	-5.051%	2,990	-29.787%
2024-07-11	0.9800	1.0000	0.9800	0.9900	-1.980%	1,148	-33.333%
2024-07-10	1.0000	1.0200	0.9700	1.0100	+1.000%	13,967	-34.653%
2024-07-09	1.0000	1.0500	0.9800	1.0000	-2.913%	19,544	-34.000%
2024-07-08	1.0200	1.0300	1.0000	1.0300	0.000%	1,442	-35.922%
2024-07-05	1.0400	1.1000	1.0200	1.0300	-6.364%	25,489	-35.922%
2024-07-04	1.0100	1.1000	1.0000	1.1000	+10.000%	16,400	-40.000%
2024-07-03	1.0500	1.0500	1.0000	1.0000	-2.913%	11,510	-34.000%
2024-07-02	1.0200	1.0500	1.0200	1.0300	+0.980%	3,034	-35.922%
2024-06-28	1.0100	1.0500	1.0100	1.0200	-2.857%	3,466	-35.294%
2024-06-27	1.0900	1.0900	1.0300	1.0500	+5.000%	5,604	-37.143%
2024-06-26	1.1200	1.1200	1.0000	1.0000	-0.990%	4,100	-34.000%
2024-06-25	1.0400	1.0400	1.0100	1.0100	-1.942%	700	-34.653%
2024-06-24	1.0100	1.0300	1.0000	1.0300	0.000%	7,851	-35.922%
2024-06-21	1.1700	1.1700	1.0300	1.0300	-8.850%	11,504	-35.922%
2024-06-20	1.1600	1.1600	1.1000	1.1300	-7.377%	14,129	-41.593%
2024-06-19	1.2200	1.2200	1.2200	1.2200	+3.390%	275	-45.902%
2024-06-18	1.2400	1.2400	1.1800	1.1800	-2.479%	13,347	-44.068%
2024-06-17	1.2800	1.2800	1.2100	1.2100	-2.419%	3,628	-45.455%
2024-06-14	1.2800	1.3200	1.2000	1.2400	-8.824%	11,670	-46.774%
2024-06-13	1.2600	1.4000	1.2600	1.3600	+11.475%	4,101	-51.471%
2024-06-12	1.2600	1.2600	1.2200	1.2200	-1.613%	400	-45.902%
2024-06-11	1.2200	1.3200	1.2200	1.2400	+0.813%	6,671	-46.774%
2024-06-10	1.3000	1.3000	1.2100	1.2300	-2.381%	8,969	-46.341%
2024-06-07	1.3200	1.3200	1.2600	1.2600	-3.077%	1,002	-47.619%
2024-06-06	1.3800	1.3800	1.3000	1.3000	-2.985%	8,701	-49.231%
2024-06-05	1.3400	1.3500	1.3400	1.3400	+6.349%	8,000	-50.746%
2024-06-04	1.3300	1.3400	1.2600	1.2600	-5.263%	6,445	-47.619%
2024-06-03	1.3500	1.3800	1.2900	1.3300	-0.746%	8,601	-50.376%
2024-05-31	1.5200	1.5200	1.3400	1.3400	-12.418%	23,720	-50.746%
2024-05-30	1.5700	1.5900	1.5100	1.5300	-3.165%	1,650	-56.863%
2024-05-29	1.5700	1.5800	1.5700	1.5800	+0.637%	2,003	-58.228%
2024-05-28	1.6500	1.6500	1.5700	1.5700	-2.484%	6,702	-57.962%
2024-05-27	1.5900	1.6900	1.5800	1.6100	+2.548%	6,508	-59.006%
2024-05-24	1.5500	1.5700	1.5000	1.5700	+6.803%	1,100	-57.962%
2024-05-23	1.5200	1.5200	1.4500	1.4700	-5.161%	5,005	-55.102%
2024-05-22	1.5300	1.5500	1.5200	1.5500	-1.899%	3,700	-57.419%
2024-05-21	1.5900	1.5900	1.5500	1.5800	-1.863%	9,353	-58.228%
2024-05-17	1.6200	1.6300	1.5800	1.6100	-1.227%	12,500	-59.006%
2024-05-16	1.6300	1.6300	1.6300	1.6300	0.000%	700	-59.509%
2024-05-15	1.6800	1.6900	1.6100	1.6300	-1.212%	3,700	-59.509%
2024-05-14	1.6900	1.6900	1.6100	1.6500	+4.430%	13,810	-60.000%
2024-05-13	1.6900	1.7000	1.5800	1.5800	-5.952%	9,207	-58.228%
2024-05-10	1.7300	1.7300	1.6800	1.6800	-0.592%	200	-60.714%
2024-05-09	1.7100	1.7100	1.6800	1.6900	-1.170%	4,010	-60.947%
2024-05-08	1.6900	1.7200	1.6800	1.7100	+0.588%	1,910	-61.404%
2024-05-07	1.6800	1.7100	1.6800	1.7000	+0.592%	4,988	-61.176%
2024-05-06	1.6500	1.6900	1.6500	1.6900	+2.424%	3,675	-60.947%
2024-05-02	1.6600	1.6700	1.6400	1.6500	-0.602%	3,109	-60.000%
2024-05-01	1.7100	1.7100	1.6500	1.6600	-1.775%	15,277	-60.241%
2024-04-30	1.7000	1.7000	1.6700	1.6900	+2.424%	4,218	-60.947%
2024-04-29	1.6800	1.7100	1.6300	1.6500	-2.941%	13,125	-60.000%
2024-04-26	1.6800	1.7700	1.6000	1.7000	+2.410%	34,400	-61.176%
2024-04-24	1.6800	1.7000	1.6600	1.6600	+0.606%	10,087	-60.241%
2024-04-23	1.7000	1.7000	1.6500	1.6500	-2.941%	8,444	-60.000%
2024-04-22	1.6900	1.7000	1.6900	1.7000	+0.592%	601	-61.176%
2024-04-19	1.7300	1.7300	1.6900	1.6900	-3.429%	20,800	-60.947%
2024-04-18	1.8500	1.8500	1.7400	1.7500	0.000%	10,978	-62.286%
2024-04-16	1.7600	1.8200	1.7100	1.7500	-2.778%	6,462	-62.286%
2024-04-15	2.0300	2.0300	1.8000	1.8000	-5.263%	17,996	-63.333%
2024-04-12	1.9000	1.9300	1.8600	1.9000	0.000%	13,609	-65.263%
2024-04-11	1.9400	1.9400	1.8900	1.9000	0.000%	7,990	-65.263%
2024-04-10	2.0400	2.0400	1.9000	1.9000	-2.564%	17,409	-65.263%
2024-04-09	2.0000	2.0100	1.9400	1.9500	-2.985%	103,934	-66.154%
2024-04-08	1.9100	2.0400	1.9000	2.0100	+5.236%	20,352	-67.164%
2024-04-05	2.0700	2.0700	1.9000	1.9100	+1.058%	7,200	-65.445%
2024-04-04	2.0600	2.0800	1.8900	1.8900	-5.025%	23,005	-65.079%
2024-04-03	2.1000	2.2600	1.9900	1.9900	-4.327%	38,254	-66.834%
2024-04-02	2.1600	2.1600	2.0500	2.0800	-1.422%	10,334	-68.269%
2024-04-01	2.3300	2.3300	2.1000	2.1100	-5.804%	12,332	-68.720%
2024-03-28	2.1500	2.2700	2.0900	2.2400	+9.268%	4,710	-70.536%
2024-03-27	2.0300	2.0500	2.0100	2.0500	-3.756%	7,400	-67.805%
2024-03-26	2.0600	2.1300	2.0600	2.1300	+3.902%	1,501	-69.014%
2024-03-25	2.0700	2.1100	2.0500	2.0500	-1.914%	2,340	-67.805%
2024-03-22	2.0300	2.1500	2.0300	2.0900	-0.948%	9,133	-68.421%
2024-03-21	2.1000	2.1200	2.0300	2.1100	+4.455%	3,700	-68.720%
2024-03-20	2.0200	2.0200	2.0100	2.0200	+0.498%	500	-67.327%
2024-03-19	2.0200	2.1200	1.9500	2.0100	+0.500%	1,300	-67.164%
2024-03-15	1.9800	2.0000	1.9800	2.0000	+8.108%	1,000	-67.000%
2024-03-14	1.9200	1.9200	1.8500	1.8500	-4.639%	1,926	-64.324%
2024-03-13	2.0000	2.0000	1.9200	1.9400	-3.000%	4,200	-65.979%
2024-03-12	2.0900	2.0900	2.0000	2.0000	-4.306%	4,165	-67.000%
2024-03-11	2.2700	2.2700	2.0500	2.0900	-6.278%	5,775	-68.421%
2024-03-07	2.2700	2.2800	2.2300	2.2300	+0.905%	2,957	-70.404%
2024-03-06	2.3800	2.3800	2.1900	2.2100	-10.163%	8,463	-70.136%
2024-03-04	2.5700	2.5700	2.4500	2.4600	0.000%	4,450	-73.171%
2024-03-01	2.4500	2.4600	2.4500	2.4600	+2.500%	300	-73.171%
2024-02-29	2.4000	2.4600	2.4000	2.4000	-3.226%	7,503	-72.500%
2024-02-28	2.5500	2.5500	2.4800	2.4800	-3.502%	1,902	-73.387%
2024-02-27	2.5300	2.5700	2.5300	2.5700	+1.581%	248	-74.319%
2024-02-26	2.4100	2.6000	2.4100	2.5300	+3.689%	13,150	-73.913%
2024-02-23	2.5100	2.5100	2.4100	2.4400	+0.412%	1,375	-72.951%
2024-02-22	2.5000	2.5000	2.4300	2.4300	-3.187%	2,318	-72.840%
2024-02-21	2.6500	2.6500	2.5000	2.5100	-3.831%	3,581	-73.705%
2024-02-20	2.6300	2.6300	2.5800	2.6100	-0.382%	14,700	-74.713%
2024-02-16	2.6200	2.7700	2.6000	2.6200	-4.380%	877	-74.809%
2024-02-15	2.6200	2.7400	2.6200	2.7400	+4.981%	633	-75.912%
2024-02-14	2.6700	2.6700	2.5000	2.6100	-3.690%	3,592	-74.713%
2024-02-13	2.7000	2.7100	2.6500	2.7100	-2.518%	2,195	-75.646%
2024-02-12	2.7800	2.8200	2.7700	2.7800	+2.963%	1,420	-76.259%
2024-02-09	2.7000	2.7800	2.6900	2.7000	-1.818%	1,794	-75.556%
2024-02-08	2.7800	2.7800	2.7500	2.7500	-0.722%	300	-76.000%
2024-02-07	2.9400	2.9400	2.7600	2.7700	-3.484%	5,500	-76.173%
2024-02-06	2.7500	2.9200	2.7500	2.8700	+5.515%	15,492	-77.003%
2024-02-05	2.7000	2.7500	2.6500	2.7200	+1.873%	9,766	-75.735%
2024-02-02	2.6800	2.6900	2.6500	2.6700	+1.136%	800	-75.281%
2024-02-01	2.6600	2.6900	2.6400	2.6400	-2.222%	1,301	-75.000%
2024-01-31	2.5600	2.7000	2.5600	2.7000	+2.662%	2,200	-75.556%
2024-01-30	2.5200	2.6500	2.5200	2.6300	+1.154%	1,110	-74.905%
2024-01-29	2.7900	2.7900	2.5600	2.6000	-1.515%	3,790	-74.615%
2024-01-26	2.3800	2.7000	2.2000	2.6400	+3.529%	30,615	-75.000%
2024-01-25	2.8500	2.8700	2.5300	2.5500	-7.942%	7,585	-74.118%
2024-01-24	2.7300	2.7700	2.7000	2.7700	+8.203%	1,002	-76.173%
2024-01-23	2.7000	2.7200	2.5600	2.5600	-5.185%	7,226	-74.219%
2024-01-22	2.9300	2.9300	2.6600	2.7000	-7.850%	26,272	-75.556%
2024-01-19	2.9600	3.0800	2.8800	2.9300	-1.347%	14,781	-77.474%
2024-01-18	3.0200	3.1000	2.9600	2.9700	-1.980%	12,961	-77.778%
2024-01-17	3.0800	3.0900	2.9900	3.0300	+1.678%	905	-78.218%
2024-01-16	3.1100	3.1100	2.9800	2.9800	-1.650%	11,457	-77.852%
2024-01-12	3.0900	3.1000	3.0200	3.0300	-1.623%	4,300	-78.218%
2024-01-11	3.1400	3.1500	3.0600	3.0800	-1.911%	4,811	-78.571%
2024-01-10	3.1400	3.1400	3.1400	3.1400	-6.269%	102	-78.981%
2024-01-09	3.3900	3.4800	3.2200	3.3500	+3.077%	6,807	-80.299%
2024-01-08	2.9900	3.3600	2.8500	3.2500	+9.797%	19,707	-79.692%
2024-01-05	3.1500	3.1500	2.9300	2.9600	-2.632%	17,203	-77.703%
2024-01-04	3.0400	3.0900	3.0400	3.0400	-0.328%	3,500	-78.289%
2024-01-03	3.1700	3.1700	3.0400	3.0500	-3.785%	17,932	-78.361%
2024-01-02	3.2400	3.2500	3.1700	3.1700	-5.373%	1,787	-79.180%
2023-12-29	3.3800	3.3900	3.3500	3.3500	+2.761%	1,689	-80.299%
2023-12-28	3.1700	3.4500	3.1700	3.2600	-2.976%	1,950	-79.755%
2023-12-27	3.0500	3.4600	3.0500	3.3600	+10.526%	8,273	-80.357%
2023-12-22	3.0500	3.1800	3.0300	3.0400	+0.662%	9,292	-78.289%
2023-12-21	3.0900	3.1200	3.0200	3.0200	-4.430%	5,514	-78.146%
2023-12-20	3.0800	3.1700	3.0800	3.1600	0.000%	6,300	-79.114%
2023-12-19	3.1300	3.1600	3.0700	3.1600	+0.317%	4,618	-79.114%
2023-12-18	3.1800	3.2100	3.1300	3.1500	-0.631%	4,600	-79.048%
2023-12-15	3.2300	3.2300	3.1700	3.1700	-1.553%	2,300	-79.180%
2023-12-14	3.3000	3.3000	3.1700	3.2200	+0.312%	2,720	-79.503%
2023-12-13	3.3100	3.3500	3.1200	3.2100	-6.140%	6,002	-79.439%
2023-12-12	3.5300	3.5300	3.2900	3.4200	-10.000%	4,780	-80.702%
2023-12-08	3.6900	3.9000	3.6900	3.8000	+2.703%	14,783	-82.632%
2023-12-07	3.4000	3.7000	3.3900	3.7000	+11.111%	3,778	-82.162%
2023-12-06	3.2500	3.3300	3.2500	3.3300	+2.462%	1,000	-80.180%
2023-12-05	3.3000	3.3300	3.1900	3.2500	-2.108%	2,682	-79.692%
2023-12-04	3.4200	3.5600	3.3200	3.3200	0.000%	7,101	-80.120%
2023-11-30	3.6900	3.7100	3.2900	3.3200	-7.778%	4,708	-80.120%
2023-11-29	3.1500	3.6000	3.1500	3.6000	+16.129%	796	-81.667%
2023-11-28	3.1900	3.2000	3.1000	3.1000	+0.977%	3,323	-78.710%
2023-11-27	3.3000	3.3200	3.0500	3.0700	-8.084%	4,488	-78.502%
2023-11-24	3.3500	3.3800	3.2000	3.3400	0.000%	2,456	-80.240%
2023-11-23	3.4500	3.8900	3.3400	3.3400	-1.765%	3,850	-80.240%
2023-11-22	3.5500	3.5500	3.4000	3.4000	-5.556%	2,773	-80.588%
2023-11-21	3.6100	3.6100	3.6000	3.6000	-0.552%	1,867	-81.667%
2023-11-20	4.0800	4.0800	3.6200	3.6200	-4.987%	2,791	-81.768%
2023-11-17	3.7800	3.8500	3.7200	3.8100	+1.600%	1,825	-82.677%
2023-11-16	3.7500	3.7500	3.7000	3.7500	0.000%	700	-82.400%
2023-11-15	3.7500	3.7500	3.7500	3.7500	+0.267%	100	-82.400%
2023-11-14	4.0000	4.0000	3.6000	3.7400	-0.796%	830	-82.353%
2023-11-13	3.5300	3.7700	3.5300	3.7700	+10.882%	2,555	-82.493%
2023-11-10	4.0000	4.0300	3.3800	3.4000	-20.375%	18,532	-80.588%
2023-11-09	4.2500	4.2700	4.0200	4.2700	+0.471%	1,982	-84.543%
2023-11-08	4.3100	4.3100	4.2400	4.2500	0.000%	2,162	-84.471%
2023-11-07	4.1500	4.2500	4.1000	4.2500	+5.721%	1,000	-84.471%
2023-11-06	4.1100	4.1100	3.8000	4.0200	-3.597%	6,152	-83.582%
2023-11-03	4.1200	4.1800	4.0800	4.1700	+3.731%	1,616	-84.173%
2023-11-02	3.9900	4.2100	3.9500	4.0200	+5.789%	1,692	-83.582%
2023-11-01	3.9000	3.9000	3.8000	3.8000	0.000%	1,200	-82.632%
2023-10-31	3.8600	3.8600	3.8000	3.8000	0.000%	4,400	-82.632%
2023-10-30	4.5000	4.5000	3.5100	3.8000	-15.179%	18,866	-82.632%
2023-10-27	4.1000	4.5600	4.1000	4.4800	+15.167%	9,661	-85.268%
2023-10-26	3.6700	3.8900	3.5300	3.8900	+11.461%	3,250	-83.033%
2023-10-25	3.4200	3.6200	3.4000	3.4900	-1.690%	5,920	-81.089%
2023-10-24	3.1200	3.5500	3.1200	3.5500	+10.938%	1,606	-81.408%
2023-10-23	3.2000	3.3700	3.2000	3.2000	+2.564%	3,520	-79.375%
2023-10-20	2.9800	3.1200	2.9800	3.1200	+4.000%	1,000	-78.846%
2023-10-19	3.2500	3.2500	3.0000	3.0000	-11.765%	4,966	-78.000%
2023-10-18	3.4000	3.4000	3.4000	3.4000	-1.449%	128	-80.588%
2023-10-17	3.7200	3.7200	3.4500	3.4500	-9.211%	2,033	-80.870%
2023-10-16	3.1800	3.8400	3.1800	3.8000	+26.667%	5,555	-82.632%
2023-10-13	3.3000	3.3100	3.0000	3.0000	-8.537%	2,570	-78.000%
2023-10-12	3.4100	3.4100	3.2400	3.2800	-3.812%	4,900	-79.878%
2023-10-11	3.5000	3.5000	3.4000	3.4100	-3.672%	2,053	-80.645%
2023-10-10	3.6900	3.6900	3.5000	3.5400	-4.324%	3,120	-81.356%
2023-10-06	3.7500	3.7500	3.6900	3.7000	+1.928%	540	-82.162%
2023-10-05	3.6800	3.6800	3.6000	3.6300	+3.714%	1,833	-81.818%
2023-10-03	3.7600	3.7800	3.5000	3.5000	-9.091%	3,805	-81.143%
2023-10-02	3.8100	3.8600	3.7800	3.8500	+1.852%	10,435	-82.857%
2023-09-29	3.8500	3.8600	3.7800	3.7800	+0.532%	1,430	-82.540%
2023-09-28	3.9100	3.9200	3.7600	3.7600	-6.000%	4,635	-82.447%
2023-09-27	4.0000	4.0100	4.0000	4.0000	-4.762%	1,108	-83.500%
2023-09-26	4.1300	4.2000	4.1300	4.2000	+5.000%	2,603	-84.286%
2023-09-25	4.1500	4.1500	4.0000	4.0000	-3.846%	1,201	-83.500%
2023-09-22	4.1600	4.3500	4.1600	4.1600	+0.241%	1,769	-84.135%
2023-09-21	4.4000	4.5200	4.0600	4.1500	-6.742%	15,130	-84.096%
2023-09-20	4.5000	4.5000	4.4500	4.4500	-1.982%	2,200	-85.169%
2023-09-19	4.5000	4.5400	4.5000	4.5400	-4.017%	1,100	-85.463%
2023-09-18	4.9300	4.9300	4.5100	4.7300	+4.878%	716	-86.047%
2023-09-15	4.5500	4.5500	4.5100	4.5100	-0.879%	2,645	-85.366%
2023-09-14	4.6700	4.6900	4.5500	4.5500	-0.871%	2,014	-85.495%
2023-09-13	4.5900	4.5900	4.5900	4.5900	-4.375%	150	-85.621%
2023-09-12	4.9000	4.9000	4.8000	4.8000	0.000%	417	-86.250%
2023-09-11	5.0300	5.0700	4.8000	4.8000	0.000%	6,049	-86.250%
2023-09-08	5.1700	5.1700	4.8000	4.8000	-6.977%	1,504	-86.250%
2023-09-07	5.3700	5.3700	5.1600	5.1600	-3.551%	3,112	-87.209%
2023-09-06	5.5800	5.5800	5.2500	5.3500	-4.293%	1,400	-87.664%
2023-09-05	6.1100	6.1100	5.5900	5.5900	+3.519%	415	-88.193%
2023-09-01	5.4000	5.4000	5.4000	5.4000	0.000%	306	-87.778%
2023-08-31	5.4000	5.4000	5.4000	5.4000	-0.185%	130	-87.778%
2023-08-30	5.6000	5.6000	5.4100	5.4100	-3.393%	300	-87.800%
2023-08-28	5.5900	5.6000	5.5900	5.6000	0.000%	460	-88.214%
2023-08-25	5.6100	5.7800	5.5900	5.6000	-0.885%	5,483	-88.214%
2023-08-24	5.6500	5.6500	5.6500	5.6500	+0.534%	100	-88.319%
2023-08-23	5.7000	5.7000	5.6100	5.6200	-4.584%	2,200	-88.256%
2023-08-22	5.9000	5.9000	5.8900	5.8900	-5.000%	1,100	-88.795%
2023-08-21	6.2000	6.2000	6.2000	6.2000	0.000%	100	-89.355%
2023-08-18	6.3000	6.3000	6.0700	6.2000	-5.344%	2,055	-89.355%
2023-08-17	6.8100	6.8100	6.5500	6.5500	-3.676%	1,110	-89.924%
2023-08-16	6.7600	6.9000	6.7600	6.8000	+2.102%	6,810	-90.294%
2023-08-15	6.3600	6.8900	6.3600	6.6600	+4.717%	6,918	-90.090%
2023-08-14	6.0800	6.3600	6.0100	6.3600	+9.655%	1,658	-89.623%
2023-08-11	5.5600	5.8000	5.4600	5.8000	+12.621%	4,561	-88.621%
2023-08-10	5.0300	5.1500	5.0300	5.1500	+5.533%	949	-87.184%
2023-08-08	4.8300	5.0000	4.8300	4.8800	-2.204%	2,930	-86.475%
2023-08-04	4.8800	4.9900	4.8800	4.9900	+3.958%	1,300	-86.774%
2023-08-03	4.7300	4.8800	4.7000	4.8000	+2.564%	1,134	-86.250%
2023-08-02	4.4100	4.7100	4.3200	4.6800	+6.606%	2,839	-85.897%
2023-08-01	4.4900	4.5100	4.2600	4.3900	+16.446%	6,716	-84.966%
2023-07-31	5.0600	5.0600	3.7700	3.7700	-27.500%	6,454	-82.493%
2023-07-27	5.2000	5.2000	5.2000	5.2000	-2.622%	1,061	-87.308%
2023-07-26	5.4000	5.5200	5.2200	5.3400	-2.377%	1,610	-87.640%
2023-07-25	5.6100	5.6100	5.4000	5.4700	-2.842%	1,277	-87.934%
2023-07-24	5.7400	5.7400	5.5400	5.6300	-2.087%	2,400	-88.277%
2023-07-20	5.6900	5.7500	5.5000	5.7500	+0.524%	1,734	-88.522%
2023-07-19	5.6600	5.7200	5.6600	5.7200	+3.063%	1,033	-88.462%
2023-07-18	5.8300	5.8300	5.5500	5.5500	-2.289%	920	-88.108%
2023-07-17	5.8000	5.8000	5.6800	5.6800	0.000%	1,035	-88.380%
2023-07-14	5.8500	5.8500	5.6800	5.6800	-3.401%	1,233	-88.380%
2023-07-13	6.0200	6.0200	5.8800	5.8800	-2.326%	2,223	-88.776%
2023-07-12	6.0300	6.0400	6.0200	6.0200	-0.166%	2,201	-89.037%
2023-07-07	6.0300	6.0300	6.0300	6.0300	-3.055%	315	-89.055%
2023-07-06	6.2200	6.2200	6.2200	6.2200	+1.138%	139	-89.389%
2023-07-05	6.2600	6.2600	6.1000	6.1500	-3.906%	792	-89.268%
2023-07-04	6.5700	6.5700	6.4000	6.4000	+2.894%	1,601	-89.688%
2023-06-30	5.9900	6.2200	5.9600	6.2200	+3.840%	2,600	-89.389%
2023-06-29	6.0500	6.0500	5.9700	5.9900	-0.498%	2,217	-88.982%
2023-06-28	6.6100	6.6100	6.0000	6.0200	-11.340%	4,187	-89.037%
2023-06-27	7.0100	7.0100	6.7900	6.7900	-3.000%	1,233	-90.280%
2023-06-26	7.0500	7.0500	7.0000	7.0000	-3.714%	401	-90.571%
2023-06-23	7.4500	7.4500	7.2600	7.2700	-4.090%	3,021	-90.922%
2023-06-21	7.5800	7.5800	7.5800	7.5800	+1.473%	550	-91.293%
2023-06-19	7.4700	7.4900	7.4700	7.4700	-5.203%	508	-91.165%
2023-06-16	7.8800	7.8800	7.8800	7.8800	0.000%	108	-91.624%
2023-06-15	7.8500	7.9000	7.6400	7.8800	-0.756%	4,215	-91.624%
2023-06-14	8.2600	8.2600	7.9400	7.9400	-1.733%	4,920	-91.688%
2023-06-13	8.3600	8.6700	8.0800	8.0800	-0.247%	10,567	-91.832%
2023-06-12	7.8000	8.3800	7.8000	8.1000	+8.289%	5,858	-91.852%
2023-06-09	7.4500	7.5500	7.2200	7.4800	-1.579%	7,997	-91.176%
2023-06-08	7.7700	7.8400	7.5700	7.6000	-4.642%	4,770	-91.316%
2023-06-07	8.5000	8.5000	7.9700	7.9700	-5.680%	3,068	-91.719%
2023-06-06	8.9400	8.9400	8.3900	8.4500	-6.111%	2,801	-92.189%
2023-06-05	9.0000	9.3000	8.5500	9.0000	+1,451.724%	1,143	-92.667%
2023-06-02	0.5800	0.5800	0.5800	0.5800	+9.434%	5,700	+13.793%
2023-06-01	0.5600	0.5700	0.5300	0.5300	-7.018%	39,856	+24.528%
2023-05-31	0.5900	0.5900	0.5500	0.5700	+1.786%	16,930	+15.789%
2023-05-30	0.5900	0.6000	0.5600	0.5600	-1.754%	12,200	+17.857%
2023-05-29	0.5800	0.6500	0.5700	0.5700	-5.000%	12,958	+15.789%
2023-05-26	0.6000	0.6000	0.5600	0.6000	+5.263%	33,000	+10.000%
2023-05-25	0.6000	0.6100	0.5100	0.5700	-5.000%	71,419	+15.789%
2023-05-24	0.6100	0.6200	0.5800	0.6000	-6.250%	129,465	+10.000%
2023-05-23	0.6400	0.6500	0.6400	0.6400	0.000%	18,609	+3.125%
2023-05-19	0.6500	0.6600	0.6400	0.6400	-1.538%	21,074	+3.125%
2023-05-18	0.6400	0.6600	0.6400	0.6500	0.000%	15,302	+1.538%
2023-05-17	0.6900	0.6900	0.6500	0.6500	0.000%	8,905	+1.538%
2023-05-16	0.6500	0.6700	0.6500	0.6500	0.000%	6,718	+1.538%
2023-05-15	0.6900	0.6900	0.6500	0.6500	-2.985%	8,603	+1.538%
2023-05-12	0.7000	0.7000	0.6700	0.6700	-1.471%	5,752	-1.493%
2023-05-11	0.7300	0.7300	0.6800	0.6800	+1.493%	10,441	-2.941%
2023-05-10	0.7300	0.7300	0.6700	0.6700	-4.286%	2,394	-1.493%
2023-05-09	0.6800	0.7000	0.6500	0.7000	+1.449%	22,567	-5.714%
2023-05-08	0.7100	0.7100	0.6900	0.6900	-5.479%	13,397	-4.348%
2023-05-05	0.7100	0.7300	0.7100	0.7300	0.000%	2,500	-9.589%
2023-05-04	0.7300	0.7300	0.7300	0.7300	+2.817%	870	-9.589%
2023-05-03	0.7300	0.7300	0.7100	0.7100	-4.054%	6,560	-7.042%
2023-05-02	0.7300	0.7600	0.7300	0.7400	+1.370%	6,512	-10.811%
2023-05-01	0.6900	0.7300	0.6900	0.7300	+12.308%	7,859	-9.589%
2023-04-28	0.6500	0.6500	0.6500	0.6500	0.000%	1,100	+1.538%
2023-04-27	0.6500	0.6500	0.6500	0.6500	+1.563%	7,728	+1.538%
2023-04-26	0.6800	0.6800	0.6400	0.6400	-4.478%	2,500	+3.125%
2023-04-25	0.7000	0.7000	0.6400	0.6700	+1.515%	15,132	-1.493%
2023-04-24	0.6600	0.6600	0.6600	0.6600	-1.493%	1,506	0.000%
2023-04-21	0.6700	0.6800	0.6700	0.6700	0.000%	2,750	-1.493%
2023-04-20	0.6800	0.6800	0.6700	0.6700	-1.471%	19,805	-1.493%
2023-04-19	0.7300	0.7300	0.6800	0.6800	-1.449%	50,472	-2.941%
2023-04-18	0.6900	0.6900	0.6800	0.6900	+1.471%	12,501	-4.348%
2023-04-17	0.6800	0.6900	0.6800	0.6800	-1.449%	13,520	-2.941%
2023-04-14	0.6900	0.6900	0.6900	0.6900	0.000%	3,022	-4.348%
2023-04-13	0.7000	0.7200	0.6900	0.6900	-1.429%	34,886	-4.348%
2023-04-12	0.7200	0.7200	0.7000	0.7000	-2.778%	8,925	-5.714%
2023-04-11	0.7100	0.7400	0.6400	0.7200	-1.370%	89,858	-8.333%
2023-04-10	0.7500	0.7500	0.7300	0.7300	-2.667%	6,443	-9.589%
2023-04-06	0.7500	0.7700	0.7400	0.7500	-5.063%	25,055	-12.000%
2023-04-05	0.8200	0.8200	0.7900	0.7900	-4.819%	8,104	-16.456%
2023-04-04	0.8200	0.8300	0.7900	0.8300	-1.190%	13,791	-20.482%
2023-04-03	0.8400	0.8600	0.8300	0.8400	-3.448%	3,660	-21.429%
2023-03-31	0.8500	0.8700	0.8500	0.8700	+3.571%	5,515	-24.138%
2023-03-30	0.8900	0.8900	0.8300	0.8400	+3.704%	11,795	-21.429%
2023-03-29	0.8400	0.8400	0.8100	0.8100	-10.000%	14,200	-18.519%
2023-03-28	0.8500	0.9100	0.8400	0.9000	+2.273%	21,100	-26.667%
2023-03-27	0.9100	0.9100	0.8400	0.8800	+1.149%	16,240	-25.000%
2023-03-24	0.8200	0.8900	0.7800	0.8700	+10.127%	38,146	-24.138%
2023-03-23	0.7500	0.7900	0.7400	0.7900	-3.659%	17,591	-16.456%
2023-03-22	0.8000	0.8200	0.8000	0.8200	-1.205%	1,525	-19.512%
2023-03-21	0.8000	0.8300	0.8000	0.8300	+3.750%	22,836	-20.482%
2023-03-20	0.6900	0.8000	0.6900	0.8000	+17.647%	29,365	-17.500%
2023-03-17	0.7500	0.7900	0.6800	0.6800	-13.924%	124,457	-2.941%
2023-03-16	0.7900	0.7900	0.7500	0.7900	0.000%	35,580	-16.456%
2023-03-15	0.7900	0.7900	0.7900	0.7900	-2.469%	3,694	-16.456%
2023-03-14	0.7800	0.8100	0.7800	0.8100	+8.000%	8,705	-18.519%
2023-03-13	0.7500	0.7500	0.7500	0.7500	0.000%	2,205	-12.000%
2023-03-10	0.7500	0.7500	0.7300	0.7500	-2.597%	10,560	-12.000%
2023-03-09	0.7800	0.7800	0.7600	0.7700	-1.282%	6,600	-14.286%
2023-03-08	0.8300	0.8300	0.7600	0.7800	-1.266%	17,936	-15.385%
2023-03-07	0.7800	0.7900	0.7600	0.7900	0.000%	3,420	-16.456%
2023-03-06	0.7800	0.7900	0.7700	0.7900	0.000%	26,745	-16.456%
2023-03-03	0.7900	0.8000	0.7900	0.7900	-7.059%	4,235	-16.456%
2023-03-01	0.8500	0.8500	0.8500	0.8500	+7.595%	1,000	-22.353%
2023-02-28	0.8300	0.8300	0.7800	0.7900	-2.469%	12,037	-16.456%
2023-02-27	0.8200	0.8600	0.8100	0.8100	-4.706%	23,866	-18.519%
2023-02-24	0.8900	0.9200	0.8500	0.8500	-4.494%	19,702	-22.353%
2023-02-23	0.8800	0.8900	0.8800	0.8900	+1.136%	9,802	-25.843%
2023-02-22	0.9000	0.9000	0.8800	0.8800	+1.149%	6,008	-25.000%
2023-02-21	0.9700	0.9700	0.8700	0.8700	-5.435%	46,910	-24.138%
2023-02-17	0.9000	0.9300	0.9000	0.9200	+2.222%	5,166	-28.261%
2023-02-16	0.9000	0.9200	0.9000	0.9000	0.000%	3,152	-26.667%
2023-02-15	0.8900	0.9000	0.8700	0.9000	+2.273%	12,983	-26.667%
2023-02-14	0.9400	0.9400	0.8800	0.8800	-2.222%	9,965	-25.000%
2023-02-13	0.9500	0.9500	0.9000	0.9000	0.000%	16,040	-26.667%
2023-02-10	0.9600	0.9600	0.8900	0.9000	0.000%	30,234	-26.667%
2023-02-09	0.9400	0.9400	0.9000	0.9000	-3.226%	17,571	-26.667%
2023-02-08	0.9600	0.9900	0.9300	0.9300	-3.125%	32,425	-29.032%
2023-02-07	0.9900	0.9900	0.9600	0.9600	-2.041%	26,232	-31.250%
2023-02-06	0.9800	1.0100	0.9800	0.9800	-6.667%	13,474	-32.653%
2023-02-03	0.9900	1.0500	0.9700	1.0500	+3.960%	63,138	-37.143%
2023-02-02	1.0100	1.0100	0.9700	1.0100	+1.000%	12,546	-34.653%
2023-02-01	1.0200	1.0200	0.9800	1.0000	-1.961%	33,900	-34.000%
2023-01-31	1.0300	1.0300	0.9900	1.0200	+2.000%	47,592	-35.294%
2023-01-30	1.0100	1.0100	0.9600	1.0000	-2.913%	60,752	-34.000%
2023-01-27	0.9500	1.0300	0.9400	1.0300	+8.421%	39,115	-35.922%
2023-01-26	0.9500	0.9500	0.9400	0.9500	+1.064%	6,101	-30.526%
2023-01-25	0.9500	0.9500	0.9400	0.9400	0.000%	7,000	-29.787%
2023-01-24	0.9200	0.9400	0.9200	0.9400	+2.174%	7,753	-29.787%
2023-01-23	0.8800	0.9200	0.8800	0.9200	+2.222%	2,596	-28.261%
2023-01-20	0.8900	0.9000	0.8900	0.9000	+4.651%	10,541	-26.667%
2023-01-19	0.9000	0.9000	0.8500	0.8600	-1.149%	23,198	-23.256%
2023-01-18	0.9100	0.9100	0.8700	0.8700	-5.435%	21,524	-24.138%

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

APS
APTOSE BIOSCIENCES INC
stock TSE