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 |
| Feb 18, 2022 | $1.19 | $1.21 | $1.15 | $1.17 | 285 600 |
| Feb 17, 2022 | $1.22 | $1.28 | $1.18 | $1.20 | 532 000 |
| Feb 16, 2022 | $1.25 | $1.25 | $1.18 | $1.21 | 257 700 |
| Feb 15, 2022 | $1.18 | $1.25 | $1.18 | $1.23 | 244 800 |
| Feb 14, 2022 | $1.20 | $1.21 | $1.14 | $1.16 | 311 300 |
| Feb 11, 2022 | $1.23 | $1.25 | $1.16 | $1.19 | 252 600 |
| Feb 10, 2022 | $1.27 | $1.31 | $1.20 | $1.23 | 391 300 |
| Feb 09, 2022 | $1.23 | $1.28 | $1.22 | $1.27 | 211 400 |
| Feb 08, 2022 | $1.23 | $1.28 | $1.20 | $1.23 | 295 500 |
| Feb 07, 2022 | $1.21 | $1.25 | $1.18 | $1.22 | 358 900 |
| Feb 04, 2022 | $1.19 | $1.24 | $1.19 | $1.21 | 215 500 |
| Feb 03, 2022 | $1.25 | $1.25 | $1.16 | $1.19 | 357 800 |
| Feb 02, 2022 | $1.34 | $1.34 | $1.22 | $1.28 | 240 300 |
| Feb 01, 2022 | $1.35 | $1.35 | $1.29 | $1.34 | 277 300 |
| Jan 31, 2022 | $1.20 | $1.30 | $1.20 | $1.30 | 314 900 |
| Jan 28, 2022 | $1.15 | $1.20 | $1.13 | $1.20 | 487 400 |
| Jan 27, 2022 | $1.23 | $1.23 | $1.13 | $1.13 | 393 000 |
| Jan 26, 2022 | $1.26 | $1.27 | $1.19 | $1.24 | 262 600 |
| Jan 25, 2022 | $1.18 | $1.25 | $1.15 | $1.23 | 407 800 |
| Jan 24, 2022 | $1.16 | $1.21 | $1.09 | $1.21 | 661 100 |
| Jan 21, 2022 | $1.24 | $1.26 | $1.18 | $1.21 | 681 500 |
| Jan 20, 2022 | $1.25 | $1.28 | $1.22 | $1.24 | 401 400 |
| Jan 19, 2022 | $1.29 | $1.30 | $1.21 | $1.22 | 620 000 |
| Jan 18, 2022 | $1.29 | $1.36 | $1.27 | $1.28 | 410 700 |
| Jan 14, 2022 | $1.33 | $1.36 | $1.29 | $1.34 | 373 400 |
