APTO stock price (quote)

$5.88 2.44% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the APTO stock was $5.88. This is 2.44% more than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 6.74% from a day low at $5.79 to a day high of $6.18.

Quick summary:

  • 30 day high of the APTO stock price was $6.29 and low was $4.15.
  • 90 day high was $6.29 and low was $1.82.
  • 52 week high for Aptose Biosciences - $6.29 and low - $1.57.
Friday January 17, 2020 Change 2.44% Price $5.88
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

Historical Aptose Biosciences prices

Date Open High Low Close Volume
2020-01-17 $5.82 $6.18 $5.79 $5.88 1522360
2020-01-16 $5.65 $5.77 $5.46 $5.74 1227285
2020-01-15 $5.69 $5.76 $5.49 $5.65 505407
2020-01-14 $5.85 $5.92 $5.39 $5.65 1240221
2020-01-13 $5.91 $5.99 $5.61 $5.89 1197821
2020-01-10 $6.00 $6.29 $5.72 $5.91 1498696
2020-01-09 $5.51 $5.97 $5.35 $5.94 2264216
2020-01-08 $5.38 $5.54 $5.04 $5.32 1783566
2020-01-07 $5.63 $5.68 $5.11 $5.42 1523575
2020-01-06 $5.38 $5.71 $5.30 $5.58 1165196
2020-01-03 $5.43 $5.60 $5.23 $5.45 1127088
2020-01-02 $5.67 $6.03 $5.49 $5.53 1567941
2019-12-31 $5.39 $6.04 $5.27 $5.67 1783417
2019-12-30 $5.23 $5.49 $5.19 $5.36 741887
2019-12-27 $5.66 $5.66 $5.15 $5.35 1010401
2019-12-26 $5.30 $5.65 $5.25 $5.60 911628
2019-12-24 $5.50 $5.60 $5.20 $5.33 826956
2019-12-23 $5.28 $6.00 $5.28 $5.50 2942714
2019-12-20 $4.90 $5.45 $4.90 $5.21 2460182
2019-12-19 $4.68 $4.96 $4.55 $4.92 2042812
2019-12-18 $4.16 $5.01 $4.15 $4.60 3410995
2019-12-17 $4.45 $4.85 $4.01 $4.07 6804076
2019-12-16 $4.16 $4.49 $4.03 $4.43 934984
2019-12-13 $4.37 $4.42 $3.99 $4.07 1125687
2019-12-12 $4.45 $4.53 $4.18 $4.44 1943763
2019-12-11 $3.80 $4.41 $3.74 $4.41 3089716
2019-12-10 $3.33 $3.79 $3.33 $3.75 1737933
2019-12-09 $2.82 $3.97 $2.82 $3.54 10163870
2019-12-06 $2.58 $2.59 $2.48 $2.56 296640
2019-12-05 $2.70 $2.75 $2.56 $2.57 402816
2019-12-04 $2.64 $2.75 $2.49 $2.64 451504
2019-12-03 $2.55 $2.67 $2.49 $2.53 263788
2019-12-02 $2.71 $2.78 $2.43 $2.57 404857
2019-11-29 $2.71 $2.81 $2.69 $2.71 254050
2019-11-27 $2.75 $2.78 $2.64 $2.75 548225
2019-11-26 $2.64 $2.82 $2.59 $2.75 738695
2019-11-25 $2.53 $2.71 $2.51 $2.64 663439
2019-11-22 $2.54 $2.58 $2.52 $2.55 174576
2019-11-21 $2.49 $2.54 $2.46 $2.54 165081
2019-11-20 $2.49 $2.52 $2.46 $2.50 100754
2019-11-19 $2.40 $2.54 $2.39 $2.50 327934
2019-11-18 $2.36 $2.43 $2.36 $2.42 139799
2019-11-15 $2.45 $2.45 $2.36 $2.38 180118
2019-11-14 $2.45 $2.46 $2.37 $2.46 171167
2019-11-13 $2.48 $2.55 $2.45 $2.45 178393
2019-11-12 $2.57 $2.57 $2.44 $2.47 210523
2019-11-11 $2.34 $2.68 $2.32 $2.57 929298
2019-11-08 $2.36 $2.39 $2.32 $2.37 152144
2019-11-07 $2.32 $2.43 $2.32 $2.37 286303
2019-11-06 $2.32 $2.42 $2.30 $2.31 264920
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT