VOLUME
Sell
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

APTO stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the APTO stock price was $2.99 and low was $2.10.
  • 90 day high was $3.13 and low was $1.81.
  • 52 week high for Aptose Biosciences - $3.20 and low - $1.57.

Historical Aptose Biosciences prices

Date Open High Low Close Volume
2019-08-19 $2.44 $2.46 $2.32 $2.36 363598
2019-08-16 $2.57 $2.57 $2.35 $2.44 431353
2019-08-15 $2.45 $2.51 $2.36 $2.38 156020
2019-08-14 $2.65 $2.65 $2.44 $2.47 306635
2019-08-13 $2.74 $2.80 $2.61 $2.67 227673
2019-08-12 $2.59 $2.82 $2.58 $2.73 563514
2019-08-09 $2.40 $2.63 $2.37 $2.58 422179
2019-08-08 $2.31 $2.43 $2.10 $2.40 308179
2019-08-07 $2.22 $2.36 $2.11 $2.33 864346
2019-08-06 $2.30 $2.49 $2.28 $2.34 264400
2019-08-05 $2.37 $2.42 $2.23 $2.28 248323
2019-08-02 $2.51 $2.60 $2.37 $2.40 351499
2019-08-01 $2.52 $2.61 $2.51 $2.55 199030
2019-07-31 $2.56 $2.67 $2.49 $2.52 186103
2019-07-30 $2.42 $2.59 $2.37 $2.57 333910
2019-07-29 $2.42 $2.58 $2.27 $2.45 708647
2019-07-26 $2.55 $2.58 $2.37 $2.41 927306
2019-07-25 $2.68 $2.71 $2.46 $2.55 580028
2019-07-24 $2.69 $2.73 $2.61 $2.70 511637
2019-07-23 $2.81 $2.97 $2.67 $2.76 343244
2019-07-22 $2.92 $2.99 $2.75 $2.83 380770
2019-07-19 $2.96 $3.13 $2.93 $2.94 397092
2019-07-18 $3.01 $3.06 $2.89 $2.96 258580
2019-07-17 $2.89 $3.05 $2.85 $3.01 334797
2019-07-16 $2.96 $3.00 $2.86 $2.86 325886
2019-07-15 $2.82 $2.89 $2.71 $2.87 286042
2019-07-12 $2.71 $2.80 $2.65 $2.77 231951
2019-07-11 $2.80 $2.82 $2.75 $2.77 212159
2019-07-10 $2.81 $2.85 $2.68 $2.82 479167
2019-07-09 $2.96 $2.98 $2.81 $2.85 522718
2019-07-08 $3.02 $3.03 $2.83 $2.96 442886
2019-07-05 $2.91 $3.09 $2.91 $3.01 968379
2019-07-03 $2.60 $2.83 $2.53 $2.81 384674
2019-07-02 $2.63 $2.68 $2.46 $2.60 378845
2019-07-01 $2.64 $2.66 $2.57 $2.64 600126
2019-06-28 $2.36 $2.75 $2.36 $2.61 1195778
2019-06-27 $2.35 $2.38 $2.30 $2.38 245261
2019-06-26 $2.35 $2.36 $2.28 $2.35 431263
2019-06-25 $2.25 $2.38 $2.20 $2.35 958534
2019-06-24 $2.14 $2.23 $2.10 $2.23 580819
2019-06-21 $2.15 $2.28 $2.11 $2.12 483357
2019-06-20 $2.18 $2.21 $2.15 $2.17 250879
2019-06-19 $2.05 $2.18 $2.04 $2.17 372068
2019-06-18 $2.11 $2.21 $2.00 $2.09 436049
2019-06-17 $2.28 $2.28 $2.09 $2.10 638916
2019-06-14 $2.20 $2.28 $2.16 $2.24 617038
2019-06-13 $2.20 $2.24 $2.03 $2.21 406084
2019-06-12 $2.01 $2.20 $1.97 $2.15 655028
2019-06-11 $1.91 $2.07 $1.88 $2.01 471665
2019-06-10 $1.83 $1.93 $1.82 $1.91 473060

Will APTO stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT