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 |
| 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 |
| Apr 29, 2021 | $5.70 | $5.75 | $5.49 | $5.63 | 1 083 742 |
| Apr 28, 2021 | $5.16 | $5.56 | $5.10 | $5.46 | 724 898 |
| Apr 27, 2021 | $5.32 | $5.38 | $5.15 | $5.16 | 400 370 |
| Apr 26, 2021 | $5.10 | $5.30 | $5.06 | $5.28 | 672 975 |
| Apr 23, 2021 | $5.07 | $5.15 | $4.99 | $5.12 | 492 176 |
| Apr 22, 2021 | $4.84 | $5.07 | $4.84 | $5.04 | 700 156 |
| Apr 21, 2021 | $4.78 | $4.89 | $4.74 | $4.86 | 942 058 |
| Apr 20, 2021 | $5.03 | $5.09 | $4.73 | $4.81 | 1 177 809 |
| Apr 19, 2021 | $5.10 | $5.18 | $4.97 | $5.07 | 910 081 |
| Apr 16, 2021 | $5.50 | $5.50 | $5.07 | $5.12 | 1 298 683 |
| Apr 15, 2021 | $5.26 | $5.49 | $5.24 | $5.48 | 1 539 017 |
| Apr 14, 2021 | $5.08 | $5.28 | $5.02 | $5.21 | 1 077 933 |
| Apr 13, 2021 | $5.11 | $5.14 | $4.96 | $5.12 | 1 023 405 |
| Apr 12, 2021 | $5.20 | $5.26 | $5.02 | $5.05 | 952 713 |
| Apr 09, 2021 | $5.19 | $5.36 | $5.09 | $5.25 | 1 536 990 |
| Apr 08, 2021 | $5.60 | $5.72 | $5.16 | $5.17 | 3 016 059 |
| Apr 07, 2021 | $5.61 | $5.86 | $5.57 | $5.63 | 1 076 710 |
| Apr 06, 2021 | $5.76 | $5.88 | $5.58 | $5.61 | 1 369 213 |
| Apr 05, 2021 | $6.05 | $6.06 | $5.73 | $5.80 | 1 414 185 |
| Apr 01, 2021 | $6.06 | $6.09 | $5.87 | $6.00 | 1 404 096 |
