Aptose Biosciences Inc. Common Sharesのデータ

Aptose Biosciences Inc. Common Sharesの基本情報

名前 Aptose Biosciences Inc. Common Shares
ティッカー APTO
Canada
上場年 nan
セクター Health Care

Aptose Biosciences Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.82 4.62 4.62 4.69 976300.0 4.69
2021-02-12 4.68 4.54 4.68 4.6 393600.0 4.6
2021-02-11 4.75 4.55 4.55 4.65 662600.0 4.65
2021-02-10 4.72 4.44 4.61 4.55 892900.0 4.55
2021-02-09 4.78 4.45 4.78 4.63 1475800.0 4.63
2021-02-08 4.87 4.46 4.54 4.69 2382500.0 4.69
2021-02-05 4.54 4.43 4.5 4.45 690600.0 4.45
2021-02-04 4.52 4.39 4.41 4.46 688400.0 4.46
2021-02-03 4.57 4.4 4.5 4.41 710400.0 4.41
2021-02-02 4.57 4.35 4.36 4.49 800200.0 4.49
2021-02-01 4.37 4.12 4.18 4.36 825300.0 4.36
2021-01-29 4.32 4.05 4.25 4.12 1192900.0 4.12
2021-01-28 4.31 4.12 4.21 4.25 1358900.0 4.25
2021-01-27 4.47 4.08 4.22 4.24 1508300.0 4.24
2021-01-26 4.56 4.25 4.4 4.25 892700.0 4.25
2021-01-25 4.48 4.25 4.4 4.4 597600.0 4.4
2021-01-22 4.48 4.33 4.4 4.39 573000.0 4.39
2021-01-21 4.43 4.19 4.39 4.42 818900.0 4.42
2021-01-20 4.58 4.28 4.53 4.33 759400.0 4.33
2021-01-19 4.64 4.38 4.41 4.47 843600.0 4.47
2021-01-15 4.52 4.33 4.39 4.4 708700.0 4.4
2021-01-14 4.65 4.36 4.61 4.39 996300.0 4.39
2021-01-13 4.62 4.38 4.5 4.58 1513800.0 4.58
2021-01-12 4.69 4.43 4.69 4.47 1026000.0 4.47
2021-01-11 4.68 4.45 4.53 4.68 1214000.0 4.68
2021-01-08 4.7 4.41 4.59 4.57 1229900.0 4.57
2021-01-07 4.64 4.41 4.42 4.56 834400.0 4.56
2021-01-06 4.64 4.38 4.5 4.45 983000.0 4.45
2021-01-05 4.51 4.33 4.43 4.5 985900.0 4.5
2021-01-04 4.52 4.25 4.41 4.37 894100.0 4.37
2020-12-31 4.49 4.21 4.25 4.38 1702900.0 4.38
2020-12-30 4.27 4.09 4.1 4.26 771900.0 4.26
2020-12-29 4.19 3.95 4.19 4.11 1276700.0 4.11
2020-12-28 4.33 4.13 4.31 4.15 984000.0 4.15
2020-12-24 4.38 4.18 4.18 4.25 778800.0 4.25
2020-12-23 4.3 4.06 4.21 4.22 1151100.0 4.22
2020-12-22 4.25 3.97 4.07 4.24 1397800.0 4.24
2020-12-21 4.15 3.98 4.1 4.03 1209100.0 4.03
2020-12-18 4.24 4.09 4.18 4.15 918700.0 4.15
2020-12-17 4.26 4.06 4.21 4.16 1005600.0 4.16
2020-12-16 4.34 3.99 4.05 4.21 1575400.0 4.21
2020-12-15 4.16 3.92 4.07 4.05 1563000.0 4.05
2020-12-14 4.18 3.98 4.15 4.04 2098800.0 4.04
2020-12-11 4.34 4.0 4.26 4.1 2500400.0 4.1
2020-12-10 4.39 4.06 4.29 4.26 2367000.0 4.26
2020-12-09 4.77 4.12 4.68 4.32 4900900.0 4.32
2020-12-08 5.05 4.54 5.05 4.66 4140300.0 4.66
2020-12-07 5.14 3.93 4.51 5.09 20075700.0 5.09
2020-12-04 6.49 6.07 6.35 6.12 1555100.0 6.12
2020-12-03 6.89 6.26 6.87 6.31 1177700.0 6.31
2020-12-02 7.06 6.71 6.95 6.76 1040300.0 6.76
2020-12-01 7.27 6.7 6.85 7.02 2064500.0 7.02
2020-11-30 6.83 6.35 6.36 6.67 2009300.0 6.67
2020-11-27 6.4 6.16 6.22 6.28 435500.0 6.28
2020-11-25 6.33 6.11 6.19 6.13 395700.0 6.13
2020-11-24 6.34 6.01 6.21 6.22 615500.0 6.22
2020-11-23 6.46 5.9 5.93 6.28 1511300.0 6.28
2020-11-20 6.06 5.76 6.0 5.89 645600.0 5.89
2020-11-19 6.15 5.73 5.76 5.94 816000.0 5.94
2020-11-18 6.07 5.73 5.92 5.76 974800.0 5.76
2020-11-17 5.94 5.45 5.6 5.89 1001200.0 5.89
2020-11-16 5.64 5.28 5.37 5.64 780000.0 5.64
2020-11-13 5.57 5.15 5.46 5.36 2047400.0 5.36
2020-11-12 5.7 5.19 5.4 5.46 1983300.0 5.46
2020-11-11 5.24 4.62 4.62 5.23 1940300.0 5.23
2020-11-10 4.63 4.4 4.49 4.53 917400.0 4.53
2020-11-09 4.73 4.48 4.71 4.51 815200.0 4.51
2020-11-06 4.73 4.47 4.73 4.51 667600.0 4.51
2020-11-05 4.9 4.6 4.77 4.74 479400.0 4.74
2020-11-04 4.95 4.63 4.67 4.71 723400.0 4.71
2020-11-03 4.7 4.49 4.6 4.63 652300.0 4.63
2020-11-02 4.68 4.46 4.57 4.55 635400.0 4.55
2020-10-30 4.65 4.39 4.58 4.49 512100.0 4.49
2020-10-29 4.7 4.33 4.39 4.6 910100.0 4.6
2020-10-28 4.7 4.31 4.7 4.38 1312300.0 4.38
2020-10-27 4.8 4.51 4.73 4.7 1401900.0 4.7
2020-10-26 5.11 4.64 5.1 4.75 2671800.0 4.75
2020-10-23 5.76 4.95 5.76 5.1 5413400.0 5.1
2020-10-22 6.06 5.63 5.93 5.72 965600.0 5.72
2020-10-21 5.93 5.54 5.66 5.88 2733800.0 5.88
2020-10-20 5.75 5.46 5.73 5.65 1061900.0 5.65
2020-10-19 5.95 5.7 5.95 5.71 458000.0 5.71
2020-10-16 5.81 5.65 5.71 5.73 473700.0 5.73
2020-10-15 5.9 5.61 5.9 5.71 739400.0 5.71
2020-10-14 6.13 5.88 6.13 5.88 240200.0 5.88
2020-10-13 6.14 5.96 5.99 6.08 336100.0 6.08
2020-10-12 6.2 5.96 6.18 6.0 312600.0 6.0
2020-10-09 6.19 5.88 5.98 6.16 548300.0 6.16
2020-10-08 6.17 5.87 5.94 5.95 378500.0 5.95
2020-10-07 6.0 5.83 5.93 5.89 568900.0 5.89
2020-10-06 6.02 5.88 5.96 5.9 329600.0 5.9
2020-10-05 6.02 5.85 5.9 5.92 690600.0 5.92
2020-10-02 6.2 5.85 6.09 5.86 614800.0 5.86
2020-10-01 6.24 5.93 5.99 6.24 675600.0 6.24
2020-09-30 6.19 5.9 5.91 6.0 439800.0 6.0
2020-09-29 5.95 5.73 5.76 5.9 495500.0 5.9
2020-09-28 5.92 5.68 5.76 5.75 401900.0 5.75
2020-09-25 5.89 5.57 5.58 5.73 514700.0 5.73
2020-09-24 5.83 5.54 5.75 5.58 587300.0 5.58
2020-09-23 6.29 5.76 6.25 5.79 501100.0 5.79
2020-09-22 6.27 5.8 6.0 6.25 468000.0 6.25
2020-09-21 6.36 5.76 6.35 5.89 1002600.0 5.89
2020-09-18 6.55 5.91 5.91 6.46 1703600.0 6.46
2020-09-17 6.02 5.79 5.9 5.87 338800.0 5.87
2020-09-16 6.07 5.9 5.95 5.95 358100.0 5.95
2020-09-15 6.2 5.88 6.13 5.91 576800.0 5.91
2020-09-14 6.2 5.62 5.66 6.07 1255300.0 6.07
2020-09-11 5.89 5.44 5.82 5.53 805500.0 5.53
2020-09-10 5.99 5.68 5.71 5.78 715700.0 5.78
2020-09-09 5.84 5.58 5.68 5.72 530300.0 5.72
2020-09-08 5.66 5.27 5.42 5.57 946600.0 5.57
2020-09-04 5.69 5.27 5.68 5.5 1200500.0 5.5
2020-09-03 5.95 5.46 5.93 5.68 1499400.0 5.68
2020-09-02 6.14 5.71 6.06 5.95 2071300.0 5.95
2020-09-01 6.16 5.37 5.68 6.15 3076400.0 6.15
2020-08-31 5.75 5.48 5.53 5.6 1370500.0 5.6
2020-08-28 5.48 5.03 5.03 5.47 1022600.0 5.47
2020-08-27 5.07 4.85 5.06 5.05 587000.0 5.05
2020-08-26 5.11 4.95 5.05 5.02 510400.0 5.02
2020-08-25 5.09 4.78 4.86 5.06 552000.0 5.06
2020-08-24 5.04 4.8 5.0 4.82 540800.0 4.82
2020-08-21 5.1 4.92 5.01 4.98 332800.0 4.98
2020-08-20 5.29 4.98 5.2 5.1 478000.0 5.1
2020-08-19 5.34 5.11 5.2 5.22 465400.0 5.22
2020-08-18 5.34 5.15 5.31 5.2 521400.0 5.2
2020-08-17 5.39 5.06 5.13 5.31 708000.0 5.31
2020-08-14 5.2 4.99 5.18 5.12 371700.0 5.12
2020-08-13 5.21 4.95 4.98 5.16 401500.0 5.16
2020-08-12 5.0 4.76 4.9 4.95 461100.0 4.95
2020-08-11 5.04 4.82 4.9 4.88 475500.0 4.88
2020-08-10 5.02 4.81 4.99 4.94 1020400.0 4.94
2020-08-07 5.12 4.91 5.1 4.97 1258200.0 4.97
2020-08-06 5.4 5.07 5.37 5.11 785100.0 5.11
2020-08-05 5.56 5.05 5.21 5.35 1738900.0 5.35
2020-08-04 5.24 5.03 5.14 5.14 923700.0 5.14
2020-08-03 5.26 5.06 5.14 5.2 944700.0 5.2
2020-07-31 5.21 5.0 5.15 5.06 1042000.0 5.06
2020-07-30 5.21 4.87 4.91 5.12 1041400.0 5.12
2020-07-29 5.1 4.79 5.06 4.93 1300600.0 4.93
2020-07-28 5.12 5.01 5.05 5.04 847300.0 5.04
2020-07-27 5.25 5.04 5.08 5.14 586800.0 5.14
2020-07-24 5.21 4.98 5.05 5.05 1449300.0 5.05
2020-07-23 5.35 5.08 5.31 5.09 910400.0 5.09
2020-07-22 5.36 5.08 5.3 5.35 1575500.0 5.35
2020-07-21 5.61 5.27 5.47 5.32 1056200.0 5.32
2020-07-20 5.44 5.25 5.28 5.38 2053300.0 5.38
2020-07-17 5.57 5.23 5.44 5.25 2351300.0 5.25
2020-07-16 5.98 5.3 5.67 5.39 6085100.0 5.39
2020-07-15 6.35 5.63 5.74 6.26 730700.0 6.26
2020-07-14 6.08 5.62 5.94 5.68 823600.0 5.68
2020-07-13 6.22 5.87 6.02 5.99 698000.0 5.99
2020-07-10 6.3 5.97 6.29 6.02 1092300.0 6.02
2020-07-09 6.47 6.16 6.3 6.31 426300.0 6.31
2020-07-08 6.56 6.19 6.37 6.29 389900.0 6.29
2020-07-07 6.57 6.21 6.29 6.35 402300.0 6.35
2020-07-06 6.51 6.03 6.5 6.17 586400.0 6.17
2020-07-02 6.61 6.26 6.31 6.5 350800.0 6.5
2020-07-01 6.45 6.15 6.32 6.24 389000.0 6.24
2020-06-30 6.35 5.99 6.1 6.31 653800.0 6.31
2020-06-29 6.63 6.01 6.63 6.02 765000.0 6.02
2020-06-26 6.65 6.26 6.64 6.3 664700.0 6.3
2020-06-25 6.83 6.47 6.6 6.63 402300.0 6.63
2020-06-24 7.08 6.56 6.92 6.6 661100.0 6.6
2020-06-23 7.3 6.86 6.93 6.9 1458700.0 6.9
2020-06-22 6.99 6.6 6.66 6.92 624800.0 6.92
2020-06-19 6.92 6.66 6.8 6.74 520900.0 6.74
2020-06-18 6.98 6.77 6.8 6.79 258900.0 6.79
2020-06-17 7.14 6.8 7.06 6.83 289300.0 6.83
2020-06-16 7.11 6.77 6.94 6.97 513600.0 6.97
2020-06-15 6.99 6.47 6.71 6.85 623700.0 6.85
2020-06-12 7.15 6.61 6.96 6.73 840500.0 6.73
2020-06-11 6.92 6.54 6.77 6.66 1200100.0 6.66
2020-06-10 7.32 6.89 7.17 6.94 436400.0 6.94
2020-06-09 7.17 6.72 6.82 7.1 330400.0 7.1
2020-06-08 7.11 6.8 7.1 6.82 651900.0 6.82
2020-06-05 7.22 6.77 6.98 7.07 547700.0 7.07
2020-06-04 7.12 6.87 6.98 6.98 358300.0 6.98
2020-06-03 7.43 6.98 7.41 7.01 472100.0 7.01
2020-06-02 7.68 7.23 7.62 7.41 486800.0 7.41
2020-06-01 7.76 7.32 7.36 7.62 408400.0 7.62
2020-05-29 7.43 7.06 7.13 7.38 299400.0 7.38
2020-05-28 7.58 7.06 7.5 7.11 365800.0 7.11
2020-05-27 7.63 6.97 7.5 7.5 733300.0 7.5
2020-05-26 7.89 7.5 7.7 7.5 430500.0 7.5
2020-05-22 7.91 7.51 7.84 7.62 370000.0 7.62
2020-05-21 7.92 7.4 7.86 7.85 408700.0 7.85
2020-05-20 8.07 7.56 7.68 7.83 425900.0 7.83
2020-05-19 8.1 7.61 8.0 7.65 453500.0 7.65
2020-05-18 8.48 7.85 8.07 7.9 759700.0 7.9
2020-05-15 8.33 7.65 7.67 7.87 1052100.0 7.87
2020-05-14 7.93 7.38 7.61 7.68 653700.0 7.68
2020-05-13 8.65 7.51 8.41 7.7 1263000.0 7.7
2020-05-12 9.0 8.32 8.53 8.41 1349000.0 8.41
2020-05-11 8.55 7.65 7.71 8.43 1012500.0 8.43
2020-05-08 8.0 7.67 7.88 7.74 625300.0 7.74
2020-05-07 7.93 7.35 7.4 7.8 985700.0 7.8
2020-05-06 7.45 6.7 6.98 7.39 1139100.0 7.39
2020-05-05 7.27 6.83 6.9 7.11 784500.0 7.11
2020-05-04 6.89 6.5 6.85 6.82 749400.0 6.82
2020-05-01 6.9 6.46 6.84 6.81 1139200.0 6.81
2020-04-30 7.43 6.8 7.34 6.91 1193900.0 6.91
2020-04-29 7.78 7.2 7.38 7.36 1056600.0 7.36
2020-04-28 7.5 7.17 7.5 7.38 935000.0 7.38
2020-04-27 8.3 6.7 8.3 7.34 2653500.0 7.34
2020-04-24 8.65 8.08 8.25 8.22 1029500.0 8.22
2020-04-23 8.34 7.91 8.1 8.13 630400.0 8.13
2020-04-22 8.28 7.95 8.09 7.99 687700.0 7.99
2020-04-21 8.55 7.62 8.3 7.91 831800.0 7.91
2020-04-20 8.57 7.85 7.98 8.33 1034200.0 8.33
2020-04-17 8.2 7.93 8.08 7.99 708600.0 7.99
2020-04-16 8.69 7.53 8.04 7.88 1381400.0 7.88
2020-04-15 8.0 6.81 6.93 7.83 1555800.0 7.83
2020-04-14 7.5 6.86 6.95 7.1 1103600.0 7.1
2020-04-13 7.05 6.13 6.13 6.75 1234500.0 6.75
2020-04-09 6.56 6.11 6.35 6.28 459500.0 6.28
2020-04-08 6.36 6.05 6.27 6.23 602000.0 6.23
2020-04-07 6.48 6.03 6.15 6.16 497200.0 6.16
2020-04-06 6.15 5.78 6.0 6.06 659700.0 6.06
2020-04-03 5.94 5.57 5.71 5.8 457000.0 5.8
2020-04-02 6.01 5.54 5.88 5.75 578300.0 5.75
2020-04-01 6.07 5.6 5.83 5.94 586300.0 5.94
2020-03-31 6.47 5.83 6.19 5.94 498500.0 5.94
2020-03-30 6.33 5.87 5.99 6.16 552000.0 6.16
2020-03-27 6.14 5.66 5.91 5.99 713200.0 5.99
2020-03-26 6.44 5.92 6.06 6.16 826700.0 6.16
2020-03-25 6.3 5.71 5.71 6.04 1056500.0 6.04
2020-03-24 6.01 5.5 5.51 5.67 1123700.0 5.67
2020-03-23 5.35 4.92 5.25 5.27 695600.0 5.27
2020-03-20 5.52 4.96 5.19 5.21 1128800.0 5.21
2020-03-19 5.25 4.52 4.71 5.16 941700.0 5.16
2020-03-18 5.0 4.39 4.69 4.81 971300.0 4.81
2020-03-17 5.25 4.27 4.74 5.1 1406400.0 5.1
2020-03-16 5.31 4.3 4.47 4.74 1097200.0 4.74
2020-03-13 5.35 4.3 5.35 5.25 1416600.0 5.25
2020-03-12 5.57 4.51 4.85 4.74 1597700.0 4.74
2020-03-11 7.0 5.7 7.0 5.84 1878800.0 5.84
2020-03-10 7.74 6.66 7.55 7.08 983300.0 7.08
2020-03-09 7.54 7.1 7.42 7.32 906600.0 7.32
2020-03-06 8.1 7.71 7.71 8.1 691400.0 8.1
2020-03-05 8.56 7.88 8.33 8.05 1006900.0 8.05
2020-03-04 8.75 8.04 8.27 8.55 562600.0 8.55
2020-03-03 8.38 7.81 8.32 8.06 627100.0 8.06
2020-03-02 8.7 8.08 8.17 8.25 999800.0 8.25
2020-02-28 8.05 7.08 7.17 8.01 921200.0 8.01
2020-02-27 7.9 6.87 7.47 7.7 1612900.0 7.7
2020-02-26 8.14 7.56 7.72 7.73 1241200.0 7.73
2020-02-25 8.28 7.5 8.26 7.76 1423600.0 7.76
2020-02-24 8.4 7.6 7.95 8.15 886900.0 8.15
2020-02-21 9.22 8.35 9.2 8.65 939700.0 8.65
2020-02-20 9.25 8.6 8.85 9.0 1530200.0 9.0
2020-02-19 8.79 8.45 8.5 8.6 812500.0 8.6
2020-02-18 8.91 8.17 8.54 8.39 1174000.0 8.39