Aptose Biosciences Stock Price (Quote) NASDAQ:APTO

$3.76 ( -32.01% ) Friday, 11th Jun 2021

Range	Low Price	High Price	Comment
30 days	$3.61	$5.78	Friday, 11th Jun 2021 APTO stock ended at $3.76. This is 32.01% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 17.17% from a day low at $3.61 to a day high of $4.23.
90 days	$3.61	$7.20
52 weeks	$3.39	$7.30

Historical Aptose Biosciences prices

Date	Open	High	Low	Close	Volume
2021-06-11	$4.22	$4.23	$3.61	$3.76	12 819 512
2021-06-10	$5.46	$5.69	$5.35	$5.53	1 541 778
2021-06-09	$5.59	$5.59	$5.32	$5.35	594 492
2021-06-08	$5.57	$5.78	$5.40	$5.50	968 816
2021-06-07	$5.41	$5.58	$5.35	$5.45	787 916
2021-06-04	$5.48	$5.50	$5.29	$5.31	494 892
2021-06-03	$5.46	$5.53	$5.34	$5.43	326 785
2021-06-02	$5.45	$5.63	$5.30	$5.52	699 266
2021-06-01	$5.35	$5.62	$5.30	$5.45	488 191
2021-05-28	$5.22	$5.42	$5.22	$5.30	352 565
2021-05-27	$5.27	$5.32	$5.14	$5.21	399 633
2021-05-26	$5.16	$5.38	$5.13	$5.31	364 606
2021-05-25	$5.24	$5.33	$5.16	$5.18	235 575
2021-05-24	$5.42	$5.44	$5.20	$5.26	353 638
2021-05-21	$5.38	$5.45	$5.23	$5.40	333 081
2021-05-20	$5.16	$5.40	$5.14	$5.35	361 719
2021-05-19	$5.20	$5.24	$5.04	$5.15	619 245
2021-05-18	$4.95	$5.33	$4.93	$5.24	814 028
2021-05-17	$4.84	$4.96	$4.82	$4.92	311 711
2021-05-14	$4.68	$4.89	$4.62	$4.86	355 700
2021-05-13	$4.85	$4.85	$4.53	$4.62	626 418
2021-05-12	$4.81	$4.88	$4.74	$4.77	425 622
2021-05-11	$4.51	$4.88	$4.51	$4.83	656 364
2021-05-10	$4.88	$4.88	$4.71	$4.75	627 688
2021-05-07	$4.75	$4.98	$4.75	$4.85	908 219
2021-05-06	$4.89	$4.91	$4.71	$4.85	773 744
2021-05-05	$5.32	$5.34	$4.90	$4.92	2 182 067
2021-05-04	$5.51	$5.55	$5.30	$5.49	1 036 269
2021-05-03	$5.72	$5.72	$5.52	$5.58	823 462
2021-04-30	$5.75	$5.84	$5.53	$5.64	908 555
2021-04-29	$5.70	$5.75	$5.49	$5.63	1 083 742
2021-04-28	$5.16	$5.56	$5.10	$5.46	724 898
2021-04-27	$5.32	$5.38	$5.15	$5.16	400 370
2021-04-26	$5.10	$5.30	$5.06	$5.28	672 975
2021-04-23	$5.07	$5.15	$4.99	$5.12	492 176
2021-04-22	$4.84	$5.07	$4.84	$5.04	700 156
2021-04-21	$4.78	$4.89	$4.74	$4.86	942 058
2021-04-20	$5.03	$5.09	$4.73	$4.81	1 177 809
2021-04-19	$5.10	$5.18	$4.97	$5.07	910 081
2021-04-16	$5.50	$5.50	$5.07	$5.12	1 298 683
2021-04-15	$5.26	$5.49	$5.24	$5.48	1 539 017
2021-04-14	$5.08	$5.28	$5.02	$5.21	1 077 933
2021-04-13	$5.11	$5.14	$4.96	$5.12	1 023 405
2021-04-12	$5.20	$5.26	$5.02	$5.05	952 713
2021-04-09	$5.19	$5.36	$5.09	$5.25	1 536 990
2021-04-08	$5.60	$5.72	$5.16	$5.17	3 016 059
2021-04-07	$5.61	$5.86	$5.57	$5.63	1 076 710
2021-04-06	$5.76	$5.88	$5.58	$5.61	1 369 213
2021-04-05	$6.05	$6.06	$5.73	$5.80	1 414 185
2021-04-01	$6.06	$6.09	$5.87	$6.00	1 404 096

About Aptose Biosciences

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... Read more

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!

Get access to Golden Star list now!