Aptose Biosciences Inc. (APS.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 10:43AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 3,900 |
| 10 May 2024 | 1.7300 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 200 |
| 09 May 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 4,000 |
| 08 May 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 1,900 |
| 07 May 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 5,000 |
| 06 May 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 3,700 |
| 03 May 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 4,100 |
| 02 May 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 3,100 |
| 01 May 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 15,300 |
| 30 Apr 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 4,200 |
| 29 Apr 2024 | 1.6800 | 1.7100 | 1.6300 | 1.6500 | 1.6500 | 13,100 |
| 26 Apr 2024 | 1.6800 | 1.7700 | 1.6000 | 1.7000 | 1.7000 | 34,400 |
| 25 Apr 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 13,300 |
| 24 Apr 2024 | 1.6800 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 10,100 |
| 23 Apr 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 8,400 |
| 22 Apr 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 600 |
| 19 Apr 2024 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 20,800 |
| 18 Apr 2024 | 1.8500 | 1.8500 | 1.7400 | 1.7500 | 1.7500 | 11,000 |
| 17 Apr 2024 | 1.8800 | 1.8800 | 1.7400 | 1.7500 | 1.7500 | 7,600 |
| 16 Apr 2024 | 1.7600 | 1.8200 | 1.7100 | 1.7500 | 1.7500 | 6,500 |
| 15 Apr 2024 | 2.0300 | 2.0300 | 1.8000 | 1.8000 | 1.8000 | 18,000 |
| 12 Apr 2024 | 1.9000 | 1.9300 | 1.8600 | 1.9000 | 1.9000 | 13,600 |
| 11 Apr 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 8,000 |
| 10 Apr 2024 | 2.0400 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 17,400 |
| 09 Apr 2024 | 2.0000 | 2.0100 | 1.9400 | 1.9500 | 1.9500 | 103,900 |
| 08 Apr 2024 | 1.9100 | 2.0400 | 1.9000 | 2.0100 | 2.0100 | 20,400 |
| 05 Apr 2024 | 2.0700 | 2.0700 | 1.9000 | 1.9100 | 1.9100 | 7,200 |
| 04 Apr 2024 | 2.0600 | 2.0800 | 1.8900 | 1.8900 | 1.8900 | 23,000 |
| 03 Apr 2024 | 2.1000 | 2.2600 | 1.9900 | 1.9900 | 1.9900 | 38,300 |
| 02 Apr 2024 | 2.1600 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 10,300 |
| 01 Apr 2024 | 2.3300 | 2.3300 | 2.1000 | 2.1100 | 2.1100 | 12,300 |
| 28 Mar 2024 | 2.1500 | 2.2700 | 2.0900 | 2.2400 | 2.2400 | 4,700 |
| 27 Mar 2024 | 2.0300 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 7,400 |
| 26 Mar 2024 | 2.0600 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 1,500 |
| 25 Mar 2024 | 2.0700 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 2,300 |
| 22 Mar 2024 | 2.0300 | 2.1500 | 2.0300 | 2.0900 | 2.0900 | 9,100 |
| 21 Mar 2024 | 2.1000 | 2.1200 | 2.0300 | 2.1100 | 2.1100 | 3,700 |
| 20 Mar 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 500 |
| 19 Mar 2024 | 2.0200 | 2.1200 | 1.9500 | 2.0100 | 2.0100 | 1,300 |
| 18 Mar 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 5,900 |
| 15 Mar 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 1,000 |
| 14 Mar 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 1,900 |
| 13 Mar 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9400 | 1.9400 | 4,200 |
| 12 Mar 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 4,200 |
| 11 Mar 2024 | 2.2700 | 2.2700 | 2.0500 | 2.0900 | 2.0900 | 5,800 |
| 08 Mar 2024 | 2.3100 | 2.3300 | 2.1300 | 2.1600 | 2.1600 | 8,200 |
| 07 Mar 2024 | 2.2700 | 2.2800 | 2.2300 | 2.2300 | 2.2300 | 3,000 |
| 06 Mar 2024 | 2.3800 | 2.3800 | 2.1900 | 2.2100 | 2.2100 | 8,500 |
| 05 Mar 2024 | 2.4500 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 5,700 |
| 04 Mar 2024 | 2.5700 | 2.5700 | 2.4500 | 2.4600 | 2.4600 | 4,500 |
| 01 Mar 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 300 |
| 29 Feb 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | 7,500 |
| 28 Feb 2024 | 2.5500 | 2.5500 | 2.4800 | 2.4800 | 2.4800 | 1,900 |
| 27 Feb 2024 | 2.5300 | 2.5700 | 2.5300 | 2.5700 | 2.5700 | 200 |
| 26 Feb 2024 | 2.4100 | 2.6000 | 2.4100 | 2.5300 | 2.5300 | 13,200 |
| 23 Feb 2024 | 2.5100 | 2.5100 | 2.4100 | 2.4400 | 2.4400 | 1,400 |
| 22 Feb 2024 | 2.5000 | 2.5000 | 2.4300 | 2.4300 | 2.4300 | 2,300 |
| 21 Feb 2024 | 2.6500 | 2.6500 | 2.5000 | 2.5100 | 2.5100 | 3,600 |
| 20 Feb 2024 | 2.6300 | 2.6300 | 2.5800 | 2.6100 | 2.6100 | 14,700 |
| 16 Feb 2024 | 2.6200 | 2.7700 | 2.6000 | 2.6200 | 2.6200 | 900 |
| 15 Feb 2024 | 2.6200 | 2.7400 | 2.6200 | 2.7400 | 2.7400 | 600 |
| 14 Feb 2024 | 2.6700 | 2.6700 | 2.5000 | 2.6100 | 2.6100 | 3,600 |
| 13 Feb 2024 | 2.7000 | 2.7100 | 2.6500 | 2.7100 | 2.7100 | 2,200 |
| 12 Feb 2024 | 2.7800 | 2.8200 | 2.7700 | 2.7800 | 2.7800 | 1,400 |
| 09 Feb 2024 | 2.7000 | 2.7800 | 2.6900 | 2.7000 | 2.7000 | 1,800 |
| 08 Feb 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7500 | 2.7500 | 300 |
| 07 Feb 2024 | 2.9400 | 2.9400 | 2.7600 | 2.7700 | 2.7700 | 5,500 |
| 06 Feb 2024 | 2.7500 | 2.9200 | 2.7500 | 2.8700 | 2.8700 | 15,500 |
| 05 Feb 2024 | 2.7000 | 2.7500 | 2.6500 | 2.7200 | 2.7200 | 9,800 |
| 02 Feb 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 800 |
| 01 Feb 2024 | 2.6600 | 2.6900 | 2.6400 | 2.6400 | 2.6400 | 1,300 |
| 31 Jan 2024 | 2.5600 | 2.7000 | 2.5600 | 2.7000 | 2.7000 | 2,200 |
| 30 Jan 2024 | 2.5200 | 2.6500 | 2.5200 | 2.6300 | 2.6300 | 1,100 |
| 29 Jan 2024 | 2.7900 | 2.7900 | 2.5600 | 2.6000 | 2.6000 | 3,800 |
| 26 Jan 2024 | 2.3800 | 2.7000 | 2.2000 | 2.6400 | 2.6400 | 30,600 |
| 25 Jan 2024 | 2.8500 | 2.8700 | 2.5300 | 2.5500 | 2.5500 | 7,600 |
| 24 Jan 2024 | 2.7300 | 2.7700 | 2.7000 | 2.7700 | 2.7700 | 1,000 |
| 23 Jan 2024 | 2.7000 | 2.7200 | 2.5600 | 2.5600 | 2.5600 | 7,200 |
| 22 Jan 2024 | 2.9300 | 2.9300 | 2.6600 | 2.7000 | 2.7000 | 26,300 |
| 19 Jan 2024 | 2.9600 | 3.0800 | 2.8800 | 2.9300 | 2.9300 | 14,800 |
| 18 Jan 2024 | 3.0200 | 3.1000 | 2.9600 | 2.9700 | 2.9700 | 13,000 |
| 17 Jan 2024 | 3.0800 | 3.0900 | 2.9900 | 3.0300 | 3.0300 | 900 |
| 16 Jan 2024 | 3.1100 | 3.1100 | 2.9800 | 2.9800 | 2.9800 | 11,500 |
| 15 Jan 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 100 |
| 12 Jan 2024 | 3.0900 | 3.1000 | 3.0200 | 3.0300 | 3.0300 | 4,300 |
| 11 Jan 2024 | 3.1400 | 3.1500 | 3.0600 | 3.0800 | 3.0800 | 4,800 |
| 10 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 100 |
| 09 Jan 2024 | 3.3900 | 3.4800 | 3.2200 | 3.3500 | 3.3500 | 6,800 |
| 08 Jan 2024 | 2.9900 | 3.3600 | 2.8500 | 3.2500 | 3.2500 | 19,700 |
| 05 Jan 2024 | 3.1500 | 3.1500 | 2.9300 | 2.9600 | 2.9600 | 17,200 |
| 04 Jan 2024 | 3.0400 | 3.0900 | 3.0400 | 3.0400 | 3.0400 | 3,500 |
| 03 Jan 2024 | 3.1700 | 3.1700 | 3.0400 | 3.0500 | 3.0500 | 17,900 |
| 02 Jan 2024 | 3.2400 | 3.2500 | 3.1700 | 3.1700 | 3.1700 | 1,800 |
| 29 Dec 2023 | 3.3800 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 1,700 |
| 28 Dec 2023 | 3.1700 | 3.4500 | 3.1700 | 3.2600 | 3.2600 | 2,000 |
| 27 Dec 2023 | 3.0500 | 3.4600 | 3.0500 | 3.3600 | 3.3600 | 8,300 |
| 22 Dec 2023 | 3.0500 | 3.1800 | 3.0300 | 3.0400 | 3.0400 | 9,300 |
| 21 Dec 2023 | 3.0900 | 3.1200 | 3.0200 | 3.0200 | 3.0200 | 5,500 |
| 20 Dec 2023 | 3.0800 | 3.1700 | 3.0800 | 3.1600 | 3.1600 | 6,300 |
| 19 Dec 2023 | 3.1300 | 3.1600 | 3.0700 | 3.1600 | 3.1600 | 4,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.