GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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 company’s 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!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT