Aptose Biosciences Inc (APTO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0934 | -12.7945205479 | 0.73 | 0.74 | 0.59 | 111516 | 0.67603943 | CS |
| 4 | -0.1554 | -19.6212121212 | 0.792 | 0.8563 | 0.59 | 57717 | 0.70811554 | CS |
| 12 | -0.5734 | -47.3884297521 | 1.21 | 1.27 | 0.59 | 64180 | 0.948789 | CS |
| 26 | -1.5634 | -71.0636363636 | 2.2 | 2.3 | 0.59 | 79317 | 1.45776991 | CS |
| 52 | -3.7134 | -85.3655172414 | 4.35 | 5.1 | 0.59 | 63756 | 2.03868153 | CS |
| 156 | -41.3634 | -98.4842857143 | 42 | 46.875 | 0.59 | 346956 | 22.12313969 | CS |
| 260 | -43.7634 | -98.5662162162 | 44.4 | 138.7875 | 0.59 | 766264 | 64.82195412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.66 | 0.005 | 0.76 | 0.655 | 0.66 | 0.59 | 121279 |
| 1721342100 | 0.655 | -0.01 | -1.50 | 0.665 | 0.7 | 0.6302 | 145327 |
| 1721255700 | 0.665 | -0.007 | -1.04 | 0.71 | 0.71 | 0.65 | 168084 |
| 1721169300 | 0.672 | -0.031 | -4.41 | 0.72 | 0.72 | 0.671 | 88763 |
| 1721082900 | 0.703 | -0.007 | -0.99 | 0.72 | 0.72 | 0.671 | 79623 |
| 1720823700 | 0.71 | -0.005101 | -0.71 | 0.73 | 0.74 | 0.67 | 88036 |
| 1720737300 | 0.715101 | -0.024899 | -3.36 | 0.75 | 0.75 | 0.7105 | 38824 |
| 1720650900 | 0.74 | 0.0299 | 4.21 | 0.724 | 0.76 | 0.7 | 55831 |
| 1720564500 | 0.7101 | -0.0207 | -2.83 | 0.7302999 | 0.762 | 0.7 | 55538 |
| 1720478100 | 0.7308 | -0.011 | -1.48 | 0.7937 | 0.7937 | 0.7302999 | 25621 |
| 1720218900 | 0.7418 | -0.0432 | -5.50 | 0.7876 | 0.7998 | 0.7396 | 35574 |
| 1720040640 | 0.785 | 0.042 | 5.65 | 0.779 | 0.81 | 0.7205 | 19671 |
| 1719959700 | 0.743 | -0.002 | -0.27 | 0.779 | 0.7796 | 0.7401 | 15990 |
| 1719873300 | 0.745 | -0.005 | -0.67 | 0.7738 | 0.8 | 0.733 | 39381 |
| 1719614100 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1719527700 | 0.75 | 0.0059091 | 0.79 | 0.75 | 0.76 | 0.74 | 14921 |
| 1719441300 | 0.7440909 | 0.0040909 | 0.55 | 0.8 | 0.81 | 0.73 | 39215 |
| 1719354900 | 0.74 | -0.002 | -0.27 | 0.761 | 0.781362 | 0.7101 | 57443 |
| 1719268500 | 0.742 | -0.018 | -2.37 | 0.8 | 0.808 | 0.732 | 41688 |
| 1719009300 | 0.76 | -0.0396 | -4.95 | 0.792 | 0.8563 | 0.74 | 86285 |
| 1718922900 | 0.7996 | -0.0374 | -4.47 | 0.84 | 0.84 | 0.78 | 73751 |
| 1718750100 | 0.837 | -0.033 | -3.79 | 0.88 | 0.8999 | 0.8351 | 51258 |
| 1718663700 | 0.87 | -0.02 | -2.25 | 0.9059 | 0.926 | 0.87 | 92273 |
| 1718404500 | 0.89 | -0.04 | -4.30 | 0.94 | 1 | 0.8501 | 133314 |
| 1718318100 | 0.93 | 0.02 | 2.20 | 0.92 | 1.08 | 0.91 | 244999 |
| 1718231700 | 0.91 | 0.03 | 3.41 | 0.91 | 0.94 | 0.87 | 51243 |
| 1718145300 | 0.88 | -0.03 | -3.30 | 0.92 | 0.9399 | 0.88 | 78601 |
| 1718058900 | 0.91 | -0.01 | -1.09 | 0.91 | 0.94 | 0.87 | 41223 |
| 1717799700 | 0.92 | -0.0196 | -2.09 | 0.9584 | 0.9872 | 0.9 | 48705 |
| 1717713300 | 0.9396 | -0.0404 | -4.12 | 0.98 | 0.98 | 0.91 | 34116 |
| 1717626900 | 0.98 | 0.03 | 3.16 | 0.94 | 0.9998 | 0.9199 | 38761 |
| 1717540500 | 0.95 | -0.016 | -1.66 | 0.9638 | 0.98 | 0.92 | 34720 |
| 1717454100 | 0.966 | -0.009 | -0.92 | 0.99 | 1.0394 | 0.9199 | 108378 |
| 1717194900 | 0.975 | -0.185 | -15.95 | 1.06 | 1.1 | 0.975 | 244911 |
| 1717108500 | 1.16 | 0.02 | 1.75 | 1.1299999 | 1.17 | 1.09 | 64131 |
| 1717022100 | 1.1399999 | -0 | -0.37 | 1.16 | 1.16 | 1.101 | 36893 |
| 1716935700 | 1.1442 | 0.03 | 3.08 | 1.17 | 1.1884999 | 1.11 | 44798 |
| 1716590100 | 1.11 | 0.03 | 2.78 | 1.09 | 1.1299999 | 1.08 | 30330 |
| 1716503700 | 1.08 | -0.05 | -4.42 | 1.16 | 1.16 | 1.06 | 62127 |
| 1716417300 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.16 | 1.1 | 62944 |
| 1716330900 | 1.15 | 0 | 0.00 | 1.17 | 1.19 | 1.11 | 62438 |
| 1716244500 | 1.15 | -0.03 | -2.54 | 1.18 | 1.2 | 1.1399999 | 36191 |
| 1715985300 | 1.18 | -0.01 | -0.84 | 1.21 | 1.21 | 1.15 | 108689 |
| 1715898900 | 1.19 | 0.01 | 0.84 | 1.2 | 1.2081 | 1.18 | 27956 |
| 1715812500 | 1.1801 | -0.05 | -4.06 | 1.22 | 1.2473 | 1.1801 | 42831 |
| 1715726100 | 1.23 | 0.05 | 4.24 | 1.23 | 1.2445 | 1.17 | 85502 |
| 1715639700 | 1.18 | -0.05 | -4.07 | 1.19 | 1.25 | 1.17 | 146263 |
| 1715380500 | 1.23 | 0 | 0.00 | 1.24 | 1.26 | 1.2201 | 16430 |
| 1715294100 | 1.23 | 0 | 0.00 | 1.22 | 1.24 | 1.2143 | 17891 |
| 1715207700 | 1.23 | 0 | 0.00 | 1.23 | 1.27 | 1.18 | 25043 |
| 1715121300 | 1.23 | 0.02 | 1.65 | 1.21 | 1.25 | 1.21 | 35616 |
| 1715034900 | 1.21 | 0.01 | 0.83 | 1.21 | 1.24 | 1.2 | 92162 |
| 1714775700 | 1.2 | 0.01 | 0.84 | 1.2 | 1.23 | 1.19 | 30913 |
| 1714689300 | 1.19 | -0.02 | -1.65 | 1.19 | 1.2125 | 1.19 | 32312 |
| 1714602900 | 1.21 | 0.01 | 0.83 | 1.23 | 1.23 | 1.19 | 35088 |
| 1714516500 | 1.2 | -0.03 | -2.44 | 1.2 | 1.24 | 1.2 | 38504 |
| 1714430100 | 1.23 | 0.01 | 0.82 | 1.24 | 1.25 | 1.18 | 52101 |
| 1714170900 | 1.22 | 0.06 | 5.17 | 1.21 | 1.27 | 1.16 | 104878 |
| 1714084500 | 1.16 | -0.06 | -4.92 | 1.19 | 1.235 | 1.15 | 47102 |
| 1713998100 | 1.22 | -0.01 | -0.81 | 1.26 | 1.26 | 1.2 | 56226 |
| 1713911700 | 1.23 | 0 | 0.00 | 1.25 | 1.278 | 1.2 | 72337 |
| 1713825300 | 1.23 | -0 | -0.08 | 1.23 | 1.2599 | 1.2101 | 12893 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
