NASDAQ:APTO
Aptose Biosciences Stock Price (Quote)
$1.22
-0.0100 (-0.81%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.20 | $1.72 | Wednesday, 24th Apr 2024 APTO stock ended at $1.22. This is 0.81% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.00% from a day low at $1.20 to a day high of $1.26. |
| 90 days | $1.20 | $2.20 | |
| 52 weeks | $0.360 | $6.60 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $5.48 | $5.50 | $5.29 | $5.31 | 494 892 |
| Jun 03, 2021 | $5.46 | $5.53 | $5.34 | $5.43 | 326 785 |
| Jun 02, 2021 | $5.45 | $5.63 | $5.30 | $5.52 | 699 266 |
| Jun 01, 2021 | $5.35 | $5.62 | $5.30 | $5.45 | 488 191 |
| May 28, 2021 | $5.22 | $5.42 | $5.22 | $5.30 | 352 565 |
| May 27, 2021 | $5.27 | $5.32 | $5.14 | $5.21 | 399 633 |
| May 26, 2021 | $5.16 | $5.38 | $5.13 | $5.31 | 364 606 |
| May 25, 2021 | $5.24 | $5.33 | $5.16 | $5.18 | 235 575 |
| May 24, 2021 | $5.42 | $5.44 | $5.20 | $5.26 | 353 638 |
| May 21, 2021 | $5.38 | $5.45 | $5.23 | $5.40 | 333 081 |
| May 20, 2021 | $5.16 | $5.40 | $5.14 | $5.35 | 361 719 |
| May 19, 2021 | $5.20 | $5.24 | $5.04 | $5.15 | 619 245 |
| May 18, 2021 | $4.95 | $5.33 | $4.93 | $5.24 | 814 028 |
| May 17, 2021 | $4.84 | $4.96 | $4.82 | $4.92 | 311 711 |
| May 14, 2021 | $4.68 | $4.89 | $4.62 | $4.86 | 355 700 |
| May 13, 2021 | $4.85 | $4.85 | $4.53 | $4.62 | 626 418 |
| May 12, 2021 | $4.81 | $4.88 | $4.74 | $4.77 | 425 622 |
| May 11, 2021 | $4.51 | $4.88 | $4.51 | $4.83 | 656 364 |
| May 10, 2021 | $4.88 | $4.88 | $4.71 | $4.75 | 627 688 |
| May 07, 2021 | $4.75 | $4.98 | $4.75 | $4.85 | 908 219 |
| May 06, 2021 | $4.89 | $4.91 | $4.71 | $4.85 | 773 744 |
| May 05, 2021 | $5.32 | $5.34 | $4.90 | $4.92 | 2 182 067 |
| May 04, 2021 | $5.51 | $5.55 | $5.30 | $5.49 | 1 036 269 |
| May 03, 2021 | $5.72 | $5.72 | $5.52 | $5.58 | 823 462 |
| Apr 30, 2021 | $5.75 | $5.84 | $5.53 | $5.64 | 908 555 |
