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 |
| Jun 09, 2022 | $0.95 | $0.96 | $0.92 | $0.92 | 297 394 |
| Jun 08, 2022 | $0.98 | $0.99 | $0.94 | $0.94 | 218 864 |
| Jun 07, 2022 | $0.96 | $0.99 | $0.94 | $0.95 | 269 134 |
| Jun 06, 2022 | $0.97 | $1.00 | $0.96 | $0.96 | 401 799 |
| Jun 03, 2022 | $1.01 | $1.03 | $0.95 | $0.95 | 305 118 |
| Jun 02, 2022 | $1.03 | $1.03 | $0.97 | $1.00 | 166 754 |
| Jun 01, 2022 | $1.02 | $1.05 | $0.99 | $1.03 | 199 740 |
| May 31, 2022 | $0.98 | $1.01 | $0.92 | $1.01 | 309 471 |
| May 27, 2022 | $0.96 | $0.98 | $0.92 | $0.95 | 201 117 |
| May 26, 2022 | $1.02 | $1.02 | $0.93 | $0.96 | 268 631 |
| May 25, 2022 | $0.97 | $1.00 | $0.93 | $0.96 | 317 125 |
| May 24, 2022 | $1.03 | $1.05 | $0.93 | $0.96 | 402 241 |
| May 23, 2022 | $1.06 | $1.08 | $1.02 | $1.02 | 187 417 |
| May 20, 2022 | $1.06 | $1.09 | $1.03 | $1.07 | 116 329 |
| May 19, 2022 | $1.10 | $1.10 | $1.03 | $1.05 | 244 642 |
| May 18, 2022 | $1.12 | $1.12 | $1.05 | $1.05 | 117 326 |
| May 17, 2022 | $1.12 | $1.18 | $1.11 | $1.15 | 233 312 |
| May 16, 2022 | $1.04 | $1.11 | $1.01 | $1.10 | 317 648 |
| May 13, 2022 | $1.05 | $1.08 | $1.00 | $1.04 | 295 049 |
| May 12, 2022 | $0.92 | $1.01 | $0.90 | $1.01 | 698 234 |
| May 11, 2022 | $1.08 | $1.10 | $0.93 | $0.95 | 745 067 |
| May 10, 2022 | $1.10 | $1.18 | $1.02 | $1.07 | 789 344 |
| May 09, 2022 | $1.07 | $1.16 | $1.07 | $1.12 | 583 068 |
| May 06, 2022 | $1.20 | $1.20 | $1.13 | $1.15 | 474 286 |
| May 05, 2022 | $1.16 | $1.23 | $1.14 | $1.22 | 628 218 |
