NASDAQ:APTO
Aptose Biosciences Stock Price (Quote)
$1.19
-0.0200 (-1.65%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.15 | $1.67 | Thursday, 2nd May 2024 APTO stock ended at $1.19. This is 1.65% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.89% from a day low at $1.19 to a day high of $1.21. |
| 90 days | $1.15 | $2.20 | |
| 52 weeks | $0.360 | $6.60 |
| Date | Open | High | Low | Close | Volume |
| Jul 18, 2022 | $0.83 | $0.87 | $0.80 | $0.80 | 185 317 |
| Jul 15, 2022 | $0.85 | $0.87 | $0.84 | $0.84 | 160 415 |
| Jul 14, 2022 | $0.85 | $0.88 | $0.85 | $0.85 | 23 819 |
| Jul 13, 2022 | $0.86 | $0.88 | $0.84 | $0.87 | 133 881 |
| Jul 12, 2022 | $0.86 | $0.86 | $0.83 | $0.85 | 56 818 |
| Jul 11, 2022 | $0.84 | $0.86 | $0.81 | $0.86 | 130 369 |
| Jul 08, 2022 | $0.84 | $0.85 | $0.82 | $0.84 | 75 995 |
| Jul 07, 2022 | $0.83 | $0.85 | $0.82 | $0.85 | 216 963 |
| Jul 06, 2022 | $0.83 | $0.83 | $0.793 | $0.82 | 113 996 |
| Jul 05, 2022 | $0.760 | $0.81 | $0.760 | $0.81 | 57 443 |
| Jul 01, 2022 | $0.770 | $0.81 | $0.770 | $0.80 | 382 680 |
| Jun 30, 2022 | $0.784 | $0.792 | $0.733 | $0.742 | 226 776 |
| Jun 29, 2022 | $0.81 | $0.81 | $0.770 | $0.781 | 56 124 |
| Jun 28, 2022 | $0.81 | $0.83 | $0.746 | $0.799 | 620 329 |
| Jun 27, 2022 | $0.85 | $0.88 | $0.80 | $0.81 | 229 467 |
| Jun 24, 2022 | $0.82 | $0.85 | $0.82 | $0.85 | 241 213 |
| Jun 23, 2022 | $0.80 | $0.83 | $0.780 | $0.80 | 122 772 |
| Jun 22, 2022 | $0.84 | $0.86 | $0.791 | $0.81 | 376 926 |
| Jun 21, 2022 | $0.92 | $0.92 | $0.83 | $0.84 | 346 469 |
| Jun 17, 2022 | $0.789 | $0.91 | $0.780 | $0.83 | 280 418 |
| Jun 16, 2022 | $0.85 | $0.85 | $0.770 | $0.783 | 332 716 |
| Jun 15, 2022 | $0.85 | $0.92 | $0.80 | $0.85 | 146 505 |
| Jun 14, 2022 | $0.81 | $0.85 | $0.790 | $0.83 | 174 090 |
| Jun 13, 2022 | $0.89 | $0.89 | $0.773 | $0.82 | 517 122 |
| Jun 10, 2022 | $0.91 | $0.95 | $0.84 | $0.87 | 437 238 |
