NASDAQ:APTO
Aptose Biosciences Stock Price (Quote)
$1.16
-0.0600 (-4.92%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.15 | $1.72 | Thursday, 25th Apr 2024 APTO stock ended at $1.16. This is 4.92% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.39% from a day low at $1.15 to a day high of $1.24. |
| 90 days | $1.15 | $2.20 | |
| 52 weeks | $0.360 | $6.60 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2021 | $5.65 | $6.03 | $5.00 | $5.88 | 12 048 179 |
| Mar 24, 2021 | $5.29 | $7.20 | $5.15 | $6.10 | 180 068 973 |
| Mar 23, 2021 | $4.03 | $4.03 | $3.65 | $3.67 | 2 014 707 |
| Mar 22, 2021 | $3.94 | $4.01 | $3.90 | $3.90 | 501 707 |
| Mar 19, 2021 | $3.84 | $3.97 | $3.82 | $3.90 | 519 335 |
| Mar 18, 2021 | $3.94 | $3.99 | $3.80 | $3.81 | 400 162 |
| Mar 17, 2021 | $3.85 | $3.94 | $3.81 | $3.94 | 356 668 |
| Mar 16, 2021 | $3.91 | $3.96 | $3.82 | $3.89 | 294 722 |
| Mar 15, 2021 | $3.98 | $4.05 | $3.85 | $3.89 | 605 951 |
| Mar 12, 2021 | $3.91 | $3.96 | $3.81 | $3.95 | 394 671 |
| Mar 11, 2021 | $3.82 | $3.96 | $3.78 | $3.94 | 628 615 |
| Mar 10, 2021 | $3.83 | $3.86 | $3.69 | $3.72 | 660 719 |
| Mar 09, 2021 | $3.55 | $3.85 | $3.54 | $3.76 | 875 179 |
| Mar 08, 2021 | $3.78 | $3.78 | $3.46 | $3.50 | 1 358 598 |
| Mar 05, 2021 | $3.86 | $3.88 | $3.39 | $3.75 | 2 163 320 |
| Mar 04, 2021 | $3.98 | $4.10 | $3.61 | $3.71 | 2 504 134 |
| Mar 03, 2021 | $4.05 | $4.15 | $3.90 | $3.94 | 1 052 590 |
| Mar 02, 2021 | $4.03 | $4.14 | $3.90 | $4.04 | 833 480 |
| Mar 01, 2021 | $3.99 | $4.08 | $3.93 | $4.04 | 624 584 |
| Feb 26, 2021 | $3.98 | $4.05 | $3.85 | $3.96 | 869 002 |
| Feb 25, 2021 | $4.16 | $4.19 | $3.88 | $3.98 | 1 349 712 |
| Feb 24, 2021 | $4.22 | $4.27 | $4.05 | $4.16 | 850 004 |
| Feb 23, 2021 | $4.24 | $4.29 | $3.94 | $4.12 | 1 319 783 |
| Feb 22, 2021 | $4.43 | $4.50 | $4.30 | $4.30 | 839 594 |
| Feb 19, 2021 | $4.63 | $4.70 | $4.30 | $4.31 | 1 337 266 |
