Aptose Biosciences Inc (APTO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0105 | -5.18774703557 | 0.2024 | 0.2173 | 0.1761 | 587223 | 0.19013436 | CS |
| 4 | -0.1481 | -43.5588235294 | 0.34 | 0.37 | 0.13 | 1929090 | 0.19446165 | CS |
| 12 | -0.2226 | -53.7032569361 | 0.4145 | 0.42 | 0.13 | 696251 | 0.20855371 | CS |
| 26 | -0.714 | -78.816646429 | 0.9059 | 0.926 | 0.13 | 597026 | 0.30512057 | CS |
| 52 | -2.1981 | -91.9707112971 | 2.39 | 2.68 | 0.13 | 342706 | 0.46886427 | CS |
| 156 | -21.5581 | -99.1177011494 | 21.75 | 23.6505 | 0.13 | 287452 | 8.27394705 | CS |
| 260 | -66.5581 | -99.7125093633 | 66.75 | 138.7875 | 0.13 | 784054 | 61.02404082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 0.1876 | -0.0016 | -0.85 | 0.197 | 0.197 | 0.18 | 583899 |
| 1734392100 | 0.1892 | -0.0038 | -1.97 | 0.193 | 0.198899 | 0.185 | 443944 |
| 1734132900 | 0.193 | 0.0005 | 0.26 | 0.198 | 0.198 | 0.185 | 300827 |
| 1734046500 | 0.1925 | 0.0086 | 4.68 | 0.1815 | 0.2173 | 0.18 | 1185885 |
| 1733960100 | 0.1839 | -0.0054 | -2.85 | 0.185 | 0.1899 | 0.1761 | 446985 |
| 1733873700 | 0.1893 | -0.0132 | -6.52 | 0.2024 | 0.2036 | 0.187 | 558472 |
| 1733787300 | 0.2025 | 0.0076 | 3.90 | 0.1995 | 0.21 | 0.1907 | 1117815 |
| 1733528100 | 0.1949 | 0.001 | 0.52 | 0.1963 | 0.2037 | 0.193 | 857471 |
| 1733441700 | 0.1939 | 0.0059 | 3.14 | 0.19 | 0.2 | 0.187 | 593789 |
| 1733355300 | 0.188 | 0.0013 | 0.70 | 0.1999 | 0.1999 | 0.1867 | 1139600 |
| 1733268900 | 0.1867 | 0.0027 | 1.47 | 0.1878 | 0.1989 | 0.18 | 1210991 |
| 1733182500 | 0.184 | 0.0019 | 1.04 | 0.185 | 0.1991 | 0.1751 | 1293547 |
| 1732917840 | 0.1821 | 0.0031 | 1.73 | 0.19 | 0.19 | 0.1802 | 396646 |
| 1732750500 | 0.179 | 0.001 | 0.56 | 0.19 | 0.19 | 0.1724999 | 1053274 |
| 1732664100 | 0.178 | -0.0062 | -3.37 | 0.185 | 0.1852 | 0.1703 | 501986 |
| 1732577700 | 0.1842 | -0.0058 | -3.05 | 0.18 | 0.19 | 0.16 | 1065933 |
| 1732318500 | 0.19 | -0.054 | -22.13 | 0.144 | 0.19 | 0.13 | 12076398 |
| 1732232100 | 0.244 | -0.0291 | -10.66 | 0.3018 | 0.3018 | 0.2316 | 750454 |
| 1732145700 | 0.2731 | -0.0861 | -23.97 | 0.3187999 | 0.334279 | 0.2701 | 1208309 |
| 1732059300 | 0.3592 | 0.0152001 | 4.42 | 0.34 | 0.37 | 0.34 | 303083 |
| 1731972900 | 0.3439999 | -0.020949 | -5.74 | 0.385 | 0.38599 | 0.34 | 435753 |
| 1731713700 | 0.364949 | -0.020351 | -5.28 | 0.372 | 0.3852 | 0.3556 | 94087 |
| 1731627300 | 0.3852999 | 0.0048999 | 1.29 | 0.3899 | 0.3916 | 0.3724 | 52466 |
| 1731540900 | 0.3804 | -0.010525 | -2.69 | 0.412 | 0.412 | 0.38 | 44031 |
| 1731454500 | 0.390925 | 0.010425 | 2.74 | 0.396 | 0.401 | 0.38 | 56531 |
| 1731368100 | 0.3805 | -0.0045 | -1.17 | 0.4162 | 0.4162 | 0.3805 | 121580 |
| 1731108900 | 0.385 | -0.00385 | -0.99 | 0.4 | 0.4 | 0.38 | 92222 |
| 1731022500 | 0.3888499 | -0.01075 | -2.69 | 0.3922 | 0.3999 | 0.38 | 70754 |
| 1730936100 | 0.3996 | 0.017 | 4.44 | 0.4 | 0.4 | 0.38 | 81064 |
| 1730849700 | 0.3826 | -0.0152 | -3.82 | 0.3958999 | 0.3958999 | 0.38 | 20889 |
| 1730763300 | 0.3978 | 0.0174 | 4.57 | 0.39 | 0.3997 | 0.37 | 47970 |
| 1730500500 | 0.3804 | -0.0003 | -0.08 | 0.3736 | 0.381 | 0.37 | 48913 |
| 1730414100 | 0.3807 | -0.0093 | -2.38 | 0.3715 | 0.3896 | 0.37 | 68903 |
| 1730327700 | 0.39 | 0.0005 | 0.13 | 0.3758 | 0.3900989 | 0.365 | 47592 |
| 1730241300 | 0.3895 | 0.0165 | 4.42 | 0.373 | 0.3895 | 0.364 | 55611 |
| 1730154900 | 0.373 | -0.0146 | -3.77 | 0.38 | 0.393 | 0.3608 | 81829 |
| 1729895700 | 0.3876 | 0.0026 | 0.68 | 0.371 | 0.399 | 0.365 | 39162 |
| 1729809300 | 0.385 | -0.0111 | -2.80 | 0.4 | 0.4 | 0.3706999 | 35321 |
| 1729722900 | 0.3961 | -0.0039 | -0.98 | 0.3885 | 0.4077 | 0.380101 | 83861 |
| 1729636500 | 0.4 | 0.0111 | 2.85 | 0.389 | 0.405 | 0.3716999 | 153255 |
| 1729550100 | 0.3889 | 0.024624 | 6.76 | 0.3721 | 0.3889 | 0.36 | 110608 |
| 1729290900 | 0.364276 | 0.004276 | 1.19 | 0.361 | 0.4 | 0.36 | 149668 |
| 1729204500 | 0.36 | -0.008 | -2.17 | 0.36 | 0.378 | 0.36 | 82989 |
| 1729118100 | 0.368 | 0.0076 | 2.11 | 0.3507 | 0.37 | 0.35 | 43458 |
| 1729031700 | 0.3604 | -0.0192 | -5.06 | 0.37 | 0.3799 | 0.3488 | 107582 |
| 1728945300 | 0.3796 | 0.0136 | 3.72 | 0.37 | 0.38 | 0.365 | 29058 |
| 1728686100 | 0.366 | -0.0008 | -0.22 | 0.35 | 0.38 | 0.35 | 57236 |
| 1728599700 | 0.3668 | -0.0002 | -0.05 | 0.3585 | 0.3691999 | 0.3585 | 22379 |
| 1728513300 | 0.367 | 0.0088 | 2.46 | 0.3688 | 0.3688 | 0.350101 | 23107 |
| 1728426900 | 0.3582 | -0.004299 | -1.19 | 0.363 | 0.368 | 0.3405 | 72151 |
| 1728340500 | 0.362499 | -0.009501 | -2.55 | 0.372 | 0.372 | 0.3532 | 90020 |
| 1728081300 | 0.372 | -0.0156 | -4.02 | 0.3822999 | 0.3876 | 0.355 | 39545 |
| 1727994900 | 0.3876 | -0.0163 | -4.04 | 0.4 | 0.4 | 0.3691999 | 80631 |
| 1727908500 | 0.4039 | 0.0089 | 2.25 | 0.395 | 0.4099 | 0.385 | 35337 |
| 1727822100 | 0.395 | -0.0159 | -3.87 | 0.405 | 0.4109 | 0.395 | 51547 |
| 1727735700 | 0.4109 | 0.0057 | 1.41 | 0.4052 | 0.415 | 0.3961 | 52556 |
| 1727476500 | 0.4052 | 0.0051 | 1.27 | 0.391 | 0.42 | 0.391 | 158770 |
| 1727390100 | 0.4001 | -0.0054 | -1.33 | 0.4 | 0.4055 | 0.39 | 53123 |
| 1727303700 | 0.4055 | 0.0045 | 1.12 | 0.4099999 | 0.42 | 0.33 | 167849 |
| 1727217300 | 0.401 | -0.0134 | -3.23 | 0.4145 | 0.4145 | 0.396 | 33843 |
| 1727130900 | 0.4144 | 0.0154 | 3.86 | 0.3812999 | 0.4147 | 0.38 | 75863 |
| 1726871700 | 0.399 | -0.001 | -0.25 | 0.4 | 0.4199 | 0.39 | 74415 |
| 1726785300 | 0.4 | -0.008 | -1.96 | 0.4079999 | 0.4252 | 0.3902 | 214490 |
| 1726698900 | 0.4079999 | 0.0031999 | 0.79 | 0.4099999 | 0.4099999 | 0.3893 | 169351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
