Aptose Biosciences Inc. (TSX:APS)
Canada
· Delayed Price · Currency is CAD 2.370
+0.010 (0.42%)
May 20, 2025, 2:33 PM EDT
Aptose Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 2.49 | 2.49 | 2.36 | 2.37 | 2.37 | 0.42% | 4,705 |
| May 16, 2025 | 2.52 | 2.52 | 2.36 | 2.36 | 2.36 | -0.42% | 4,800 |
| May 15, 2025 | 2.47 | 2.51 | 2.35 | 2.37 | 2.37 | 0.85% | 6,839 |
| May 14, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -7.48% | 300 |
| May 13, 2025 | 2.25 | 2.54 | 2.24 | 2.54 | 2.54 | 12.89% | 8,429 |
| May 12, 2025 | 2.25 | 2.40 | 2.25 | 2.25 | 2.25 | 1.81% | 1,500 |
| May 9, 2025 | 2.23 | 2.23 | 2.19 | 2.21 | 2.21 | -0.45% | 4,500 |
| May 8, 2025 | 2.65 | 2.65 | 2.15 | 2.22 | 2.22 | 3.26% | 8,306 |
| May 7, 2025 | 2.98 | 2.98 | 2.13 | 2.15 | 2.15 | -22.94% | 44,200 |
| May 6, 2025 | 2.81 | 2.81 | 2.76 | 2.79 | 2.79 | -0.36% | 6,503 |
| May 5, 2025 | 2.81 | 2.81 | 2.77 | 2.80 | 2.80 | - | 6,011 |
| May 2, 2025 | 2.81 | 2.85 | 2.80 | 2.80 | 2.80 | -0.36% | 2,034 |
| May 1, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Apr 30, 2025 | 2.91 | 2.91 | 2.80 | 2.81 | 2.81 | -3.10% | 2,934 |
| Apr 29, 2025 | 2.91 | 2.91 | 2.85 | 2.90 | 2.90 | -7.64% | 1,906 |
| Apr 28, 2025 | 2.86 | 3.14 | 2.82 | 3.14 | 3.14 | 8.28% | 932 |
| Apr 25, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | 3.57% | 4,600 |
| Apr 24, 2025 | 3.21 | 3.21 | 2.55 | 2.80 | 2.80 | -13.85% | 18,300 |
| Apr 23, 2025 | 3.43 | 3.43 | 3.25 | 3.25 | 3.25 | -0.91% | 1,500 |
| Apr 22, 2025 | 3.44 | 3.44 | 3.26 | 3.28 | 3.28 | 0.92% | 3,900 |
| Apr 21, 2025 | 3.79 | 3.79 | 3.25 | 3.25 | 3.25 | -1.52% | 4,800 |
| Apr 17, 2025 | 2.75 | 3.30 | 2.66 | 3.30 | 3.30 | 19.13% | 8,526 |
| Apr 16, 2025 | 2.80 | 2.80 | 2.75 | 2.77 | 2.77 | -1.07% | 3,601 |
| Apr 15, 2025 | 2.80 | 2.81 | 2.80 | 2.80 | 2.80 | -2.44% | 3,300 |
| Apr 14, 2025 | 2.95 | 3.19 | 2.85 | 2.87 | 2.87 | -1.37% | 2,832 |
| Apr 11, 2025 | 2.91 | 2.91 | 2.90 | 2.91 | 2.91 | -2.35% | 1,200 |
| Apr 10, 2025 | 3.28 | 3.28 | 2.98 | 2.98 | 2.98 | -0.67% | 2,307 |
| Apr 9, 2025 | 3.01 | 3.10 | 2.88 | 3.00 | 3.00 | -11.76% | 2,548 |
| Apr 8, 2025 | 3.80 | 3.80 | 3.00 | 3.40 | 3.40 | -11.69% | 6,700 |
| Apr 7, 2025 | 4.95 | 5.80 | 3.60 | 3.85 | 3.85 | -19.79% | 26,414 |
| Apr 4, 2025 | 3.60 | 4.90 | 3.60 | 4.80 | 4.80 | 35.21% | 14,746 |
| Apr 3, 2025 | 3.50 | 4.20 | 3.50 | 3.55 | 3.55 | 26.79% | 10,900 |
| Apr 2, 2025 | 2.36 | 3.97 | 2.36 | 2.80 | 2.80 | 21.74% | 17,422 |
| Apr 1, 2025 | 2.79 | 2.80 | 1.98 | 2.30 | 2.30 | -49.56% | 33,100 |
| Mar 31, 2025 | 4.89 | 4.89 | 4.53 | 4.56 | 4.56 | -5.20% | 4,642 |
| Mar 28, 2025 | 4.89 | 4.94 | 4.61 | 4.81 | 4.81 | -11.42% | 4,200 |
| Mar 27, 2025 | 4.96 | 5.43 | 4.96 | 5.43 | 5.43 | 9.04% | 4,002 |
| Mar 26, 2025 | 4.99 | 5.06 | 4.98 | 4.98 | 4.98 | 4.84% | 1,100 |
| Mar 25, 2025 | 5.13 | 5.13 | 4.59 | 4.75 | 4.75 | -7.59% | 4,100 |
| Mar 24, 2025 | 4.95 | 5.18 | 4.95 | 5.14 | 5.14 | 0.78% | 631 |
| Mar 21, 2025 | 5.46 | 5.46 | 4.94 | 5.10 | 5.10 | -9.89% | 3,020 |
| Mar 20, 2025 | 5.63 | 5.66 | 5.36 | 5.66 | 5.66 | 5.60% | 407 |
| Mar 19, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.83% | 205 |
| Mar 18, 2025 | 5.60 | 5.64 | 5.39 | 5.46 | 5.46 | 0.92% | 708 |
| Mar 17, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 3.64% | 114 |
| Mar 14, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Mar 13, 2025 | 5.25 | 5.45 | 5.22 | 5.22 | 5.22 | 8.98% | 1,000 |
| Mar 12, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -4.39% | 100 |
| Mar 11, 2025 | 4.92 | 5.01 | 4.72 | 5.01 | 5.01 | 1.62% | 919 |
| Mar 10, 2025 | 4.87 | 5.05 | 4.70 | 4.93 | 4.93 | 9.07% | 3,400 |