Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Aptose Biosciences Stock Price (Quote) NASDAQ:APTO
$1.07 ( 1.90% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.90 | $1.23 | Friday, 20th May 2022 APTO stock ended at $1.07. This is 1.9% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 6.34% from a day low at $1.03 to a day high of $1.09. |
| 90 days | $0.90 | $1.55 | |
| 52 weeks | $0.90 | $5.78 |
Historical Aptose Biosciences prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $1.06 | $1.09 | $1.03 | $1.07 | 116 329 |
| 2022-05-19 | $1.10 | $1.10 | $1.03 | $1.05 | 244 642 |
| 2022-05-18 | $1.12 | $1.12 | $1.05 | $1.05 | 117 326 |
| 2022-05-17 | $1.12 | $1.18 | $1.11 | $1.15 | 233 312 |
| 2022-05-16 | $1.04 | $1.11 | $1.01 | $1.10 | 317 648 |
| 2022-05-13 | $1.05 | $1.08 | $1.00 | $1.04 | 295 049 |
| 2022-05-12 | $0.92 | $1.01 | $0.90 | $1.01 | 698 234 |
| 2022-05-11 | $1.08 | $1.10 | $0.93 | $0.95 | 745 067 |
| 2022-05-10 | $1.10 | $1.18 | $1.02 | $1.07 | 789 344 |
| 2022-05-09 | $1.07 | $1.16 | $1.07 | $1.12 | 583 068 |
| 2022-05-06 | $1.20 | $1.20 | $1.13 | $1.15 | 474 286 |
| 2022-05-05 | $1.16 | $1.23 | $1.14 | $1.22 | 628 218 |
| 2022-05-04 | $1.18 | $1.21 | $1.12 | $1.20 | 1 588 634 |
| 2022-05-03 | $1.20 | $1.21 | $1.17 | $1.20 | 115 441 |
| 2022-05-02 | $1.17 | $1.20 | $1.13 | $1.20 | 242 318 |
| 2022-04-29 | $1.14 | $1.20 | $1.12 | $1.19 | 444 954 |
| 2022-04-28 | $1.17 | $1.18 | $1.12 | $1.14 | 538 650 |
| 2022-04-27 | $1.15 | $1.20 | $1.13 | $1.16 | 357 143 |
| 2022-04-26 | $1.17 | $1.17 | $1.13 | $1.16 | 421 297 |
| 2022-04-25 | $1.15 | $1.18 | $1.10 | $1.16 | 284 538 |
| 2022-04-22 | $1.13 | $1.16 | $1.09 | $1.14 | 741 457 |
| 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 |
| 2022-03-16 | $1.10 | $1.13 | $1.07 | $1.13 | 234 200 |
| 2022-03-15 | $1.01 | $1.07 | $1.00 | $1.06 | 358 300 |
| 2022-03-14 | $1.09 | $1.09 | $1.01 | $1.02 | 423 400 |
| 2022-03-11 | $1.15 | $1.15 | $1.08 | $1.09 | 450 400 |
Aptose Biosciences Inc., a clinical-stage biotechnology company, discovers and develops personalized therapies addressing unmet medical needs in oncology in Canada. Its lead clinical program is APTO-253, a small molecule that induces the transcription of the Krüppel-like factor 4 Gene in in vitro studies and in in vivo pharmacodynamic studies of human xenograft tumors in mice. The companys APTO-253 clinical program has completed Phase-I clinic... 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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
