NASDAQ:APTO
Aptose Biosciences Stock Price (Quote)
$1.23
-0.0390 (-3.07%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.20 | $1.72 | Friday, 19th Apr 2024 APTO stock ended at $1.23. This is 3.07% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.39% from a day low at $1.23 to a day high of $1.29. |
| 90 days | $1.20 | $2.22 | |
| 52 weeks | $0.360 | $6.60 |
| Date | Open | High | Low | Close | Volume |
| 2022-04-21 | $1.21 | $1.22 | $1.12 | $1.12 | 557 900 |
| 2022-04-20 | $1.20 | $1.21 | $1.16 | $1.17 | 559 700 |
| 2022-04-19 | $1.21 | $1.23 | $1.17 | $1.20 | 477 300 |
| 2022-04-18 | $1.23 | $1.25 | $1.15 | $1.20 | 772 600 |
| 2022-04-14 | $1.25 | $1.30 | $1.24 | $1.25 | 240 360 |
| 2022-04-13 | $1.26 | $1.29 | $1.20 | $1.27 | 292 558 |
| 2022-04-12 | $1.34 | $1.35 | $1.24 | $1.26 | 381 897 |
| 2022-04-11 | $1.37 | $1.37 | $1.32 | $1.34 | 326 348 |
| 2022-04-08 | $1.42 | $1.43 | $1.35 | $1.40 | 543 000 |
| 2022-04-07 | $1.40 | $1.43 | $1.36 | $1.42 | 341 900 |
| 2022-04-06 | $1.44 | $1.44 | $1.32 | $1.40 | 364 800 |
| 2022-04-05 | $1.47 | $1.50 | $1.44 | $1.46 | 260 000 |
| 2022-04-04 | $1.43 | $1.55 | $1.42 | $1.47 | 1 786 600 |
| 2022-04-01 | $1.36 | $1.40 | $1.31 | $1.40 | 602 190 |
| 2022-03-31 | $1.23 | $1.39 | $1.23 | $1.35 | 795 986 |
| 2022-03-30 | $1.23 | $1.29 | $1.22 | $1.26 | 333 860 |
| 2022-03-29 | $1.21 | $1.30 | $1.18 | $1.22 | 666 400 |
| 2022-03-28 | $1.21 | $1.23 | $1.18 | $1.21 | 263 000 |
| 2022-03-25 | $1.24 | $1.24 | $1.20 | $1.20 | 331 100 |
| 2022-03-24 | $1.25 | $1.26 | $1.20 | $1.24 | 560 300 |
| 2022-03-23 | $1.19 | $1.24 | $1.10 | $1.22 | 581 100 |
| 2022-03-22 | $1.24 | $1.28 | $1.21 | $1.28 | 587 448 |
| 2022-03-21 | $1.23 | $1.23 | $1.16 | $1.23 | 480 139 |
| 2022-03-18 | $1.16 | $1.22 | $1.15 | $1.22 | 357 790 |
| 2022-03-17 | $1.13 | $1.15 | $1.11 | $1.15 | 479 000 |
