NASDAQ:APTO
Aptose Biosciences Stock Price (Quote)
$1.23
+0.0200 (+1.65%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 APTO stock ended at $1.23. This is 1.65% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.63% from a day low at $1.23 to a day high of $1.25. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 16, 2020 | $4.05 | $4.34 | $3.99 | $4.21 | 1 572 680 |
| Dec 15, 2020 | $4.07 | $4.16 | $3.92 | $4.05 | 1 553 261 |
| Dec 14, 2020 | $4.15 | $4.18 | $3.98 | $4.04 | 2 094 214 |
| Dec 11, 2020 | $4.26 | $4.34 | $4.00 | $4.10 | 2 450 918 |
| Dec 10, 2020 | $4.29 | $4.39 | $4.06 | $4.26 | 2 353 074 |
| Dec 09, 2020 | $4.68 | $4.77 | $4.12 | $4.32 | 4 888 612 |
| Dec 08, 2020 | $5.05 | $5.05 | $4.54 | $4.66 | 4 119 898 |
| Dec 07, 2020 | $4.51 | $5.14 | $3.93 | $5.09 | 20 051 662 |
| Dec 04, 2020 | $6.35 | $6.49 | $6.07 | $6.12 | 1 539 736 |
| Dec 03, 2020 | $6.87 | $6.89 | $6.26 | $6.31 | 1 177 391 |
| Dec 02, 2020 | $6.95 | $7.06 | $6.71 | $6.76 | 1 035 524 |
| Dec 01, 2020 | $6.85 | $7.27 | $6.70 | $7.02 | 2 064 066 |
| Nov 30, 2020 | $6.36 | $6.83 | $6.35 | $6.67 | 1 998 238 |
| Nov 27, 2020 | $6.22 | $6.40 | $6.16 | $6.28 | 397 268 |
| Nov 25, 2020 | $6.19 | $6.33 | $6.11 | $6.13 | 393 386 |
| Nov 24, 2020 | $6.21 | $6.34 | $6.01 | $6.22 | 615 475 |
| Nov 23, 2020 | $5.93 | $6.46 | $5.90 | $6.28 | 1 511 321 |
| Nov 20, 2020 | $6.00 | $6.06 | $5.76 | $5.89 | 645 511 |
| Nov 19, 2020 | $5.76 | $6.15 | $5.73 | $5.94 | 747 495 |
| Nov 18, 2020 | $5.92 | $6.07 | $5.73 | $5.76 | 972 438 |
| Nov 17, 2020 | $5.60 | $5.94 | $5.45 | $5.89 | 812 071 |
| Nov 16, 2020 | $5.37 | $5.64 | $5.28 | $5.64 | 776 585 |
| Nov 13, 2020 | $5.46 | $5.57 | $5.15 | $5.36 | 2 047 447 |
| Nov 12, 2020 | $5.40 | $5.70 | $5.19 | $5.46 | 1 983 064 |
| Nov 11, 2020 | $4.62 | $5.24 | $4.62 | $5.23 | 1 933 043 |
