Aptose Bioscns (NQ: APTO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	0.4109	0.4109	0.3950	0.3950	51,647	-0.02(-3.87%)
Sep 30, 2024	0.4052	0.4150	0.3961	0.4109	52,766	+0.01(+1.41%)
Sep 27, 2024	0.3910	0.4200	0.3910	0.4052	158,821	+0.01(+1.27%)
Sep 26, 2024	0.4000	0.4055	0.3900	0.4001	53,123	-0.01(-1.33%)
Sep 25, 2024	0.4100	0.4200	0.3300	0.4055	167,949	+0.00(+1.12%)
Sep 24, 2024	0.4100	0.4145	0.3960	0.4010	33,853	-0.01(-3.23%)
Sep 23, 2024	0.3813	0.4147	0.3800	0.4144	75,863	+0.02(+3.86%)
Sep 20, 2024	0.4000	0.4199	0.3900	0.3990	74,465	-0.00(-0.25%)
Sep 19, 2024	0.4080	0.4252	0.3902	0.4000	214,490	-0.01(-1.96%)
Sep 18, 2024	0.4100	0.4100	0.3893	0.4080	169,351	+0.00(+0.79%)
Sep 17, 2024	0.3729	0.4051	0.3729	0.4048	203,942	+0.04(+9.70%)
Sep 16, 2024	0.3742	0.4000	0.3667	0.3690	115,829	-0.00(-1.26%)
Sep 13, 2024	0.3521	0.3737	0.3450	0.3737	187,738	+0.01(+3.40%)
Sep 12, 2024	0.3699	0.3700	0.3501	0.3614	215,981	-0.01(-2.06%)
Sep 11, 2024	0.3600	0.3700	0.3450	0.3690	118,260	+0.01(+2.53%)
Sep 10, 2024	0.3520	0.3665	0.3316	0.3599	158,701	+0.01(+3.18%)
Sep 09, 2024	0.3520	0.3617	0.3400	0.3488	398,719	-0.01(-3.89%)
Sep 06, 2024	0.3800	0.3890	0.3430	0.3629	362,845	-0.02(-4.10%)
Sep 05, 2024	0.3890	0.4136	0.3650	0.3784	1,038,521	-0.00(-0.39%)
Sep 04, 2024	0.3800	0.4190	0.3617	0.3799	1,171,774	-0.03(-6.73%)
Sep 03, 2024	0.4700	0.4760	0.3503	0.4073	18,715,512	+0.00(+0.32%)
Aug 30, 2024	0.3978	0.4131	0.3780	0.4060	6,352,705	+0.01(+2.19%)
Aug 29, 2024	0.3900	0.4089	0.3886	0.3973	59,871	-0.01(-1.90%)
Aug 28, 2024	0.3811	0.4100	0.3811	0.4050	415,386	+0.02(+3.85%)
Aug 27, 2024	0.4100	0.4100	0.3801	0.3900	142,580	-0.00(-1.19%)
Aug 26, 2024	0.4200	0.4249	0.3870	0.3947	100,700	-0.01(-1.57%)
Aug 23, 2024	0.4300	0.4300	0.3860	0.4010	96,814	-0.00(-0.74%)
Aug 22, 2024	0.4479	0.4937	0.3863	0.4040	455,232	-0.06(-12.52%)
Aug 21, 2024	0.4550	0.4989	0.4500	0.4618	513,260	-0.02(-4.82%)
Aug 20, 2024	0.5000	0.5044	0.4502	0.4852	61,174	+0.00(+0.04%)
Aug 19, 2024	0.5000	0.5000	0.4368	0.4850	127,503	-0.02(-3.00%)
Aug 16, 2024	0.5073	0.5100	0.4140	0.5000	66,027	+0.02(+3.26%)
Aug 15, 2024	0.5000	0.5052	0.4750	0.4842	51,402	+0.00(+0.67%)
Aug 14, 2024	0.5139	0.5355	0.4750	0.4810	49,089	+0.01(+1.26%)
Aug 13, 2024	0.4820	0.4908	0.4721	0.4750	42,752	+0.00(+0.61%)
Aug 12, 2024	0.5215	0.5215	0.4721	0.4721	31,121	-0.04(-8.01%)
Aug 09, 2024	0.5400	0.5400	0.5010	0.5132	39,933	-0.04(-7.53%)
Aug 08, 2024	0.5000	0.5700	0.4610	0.5550	102,845	+0.06(+11.22%)
Aug 07, 2024	0.4800	0.5100	0.4700	0.4990	98,159	+0.04(+9.19%)
Aug 06, 2024	0.4300	0.4798	0.4200	0.4570	140,709	+0.04(+10.39%)
Aug 05, 2024	0.4800	0.4900	0.4000	0.4140	132,930	-0.08(-15.34%)
Aug 02, 2024	0.5100	0.5149	0.4700	0.4890	135,053	-0.03(-6.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.