NASDAQ:APTO
Aptose Biosciences Stock Price (Quote)
$1.21
+0.0100 (+0.83%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.15 | $1.72 | Wednesday, 1st May 2024 APTO stock ended at $1.21. This is 0.83% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.36% from a day low at $1.19 to a day high of $1.23. |
| 90 days | $1.15 | $2.20 | |
| 52 weeks | $0.360 | $6.60 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2022 | $1.21 | $1.23 | $1.18 | $1.21 | 263 000 |
| Mar 25, 2022 | $1.24 | $1.24 | $1.20 | $1.20 | 331 100 |
| Mar 24, 2022 | $1.25 | $1.26 | $1.20 | $1.24 | 560 300 |
| Mar 23, 2022 | $1.19 | $1.24 | $1.10 | $1.22 | 581 100 |
| Mar 22, 2022 | $1.24 | $1.28 | $1.21 | $1.28 | 587 448 |
| Mar 21, 2022 | $1.23 | $1.23 | $1.16 | $1.23 | 480 139 |
| Mar 18, 2022 | $1.16 | $1.22 | $1.15 | $1.22 | 357 790 |
| Mar 17, 2022 | $1.13 | $1.15 | $1.11 | $1.15 | 479 000 |
| Mar 16, 2022 | $1.10 | $1.13 | $1.07 | $1.13 | 234 200 |
| Mar 15, 2022 | $1.01 | $1.07 | $1.00 | $1.06 | 358 300 |
| Mar 14, 2022 | $1.09 | $1.09 | $1.01 | $1.02 | 423 400 |
| Mar 11, 2022 | $1.15 | $1.15 | $1.08 | $1.09 | 450 400 |
| Mar 10, 2022 | $1.11 | $1.14 | $1.10 | $1.13 | 107 200 |
| Mar 09, 2022 | $1.10 | $1.14 | $1.06 | $1.14 | 290 100 |
| Mar 08, 2022 | $1.06 | $1.08 | $1.01 | $1.05 | 494 300 |
| Mar 07, 2022 | $1.10 | $1.12 | $1.06 | $1.07 | 362 000 |
| Mar 04, 2022 | $1.14 | $1.16 | $1.11 | $1.12 | 182 700 |
| Mar 03, 2022 | $1.18 | $1.18 | $1.13 | $1.14 | 277 700 |
| Mar 02, 2022 | $1.20 | $1.21 | $1.16 | $1.18 | 171 300 |
| Mar 01, 2022 | $1.18 | $1.25 | $1.16 | $1.20 | 320 200 |
| Feb 28, 2022 | $1.22 | $1.22 | $1.16 | $1.20 | 244 100 |
| Feb 25, 2022 | $1.19 | $1.21 | $1.17 | $1.21 | 170 400 |
| Feb 24, 2022 | $1.14 | $1.21 | $1.10 | $1.21 | 320 900 |
| Feb 23, 2022 | $1.22 | $1.22 | $1.15 | $1.16 | 297 800 |
| Feb 22, 2022 | $1.16 | $1.22 | $1.14 | $1.17 | 250 900 |
