NASDAQ:APTO
Aptose Biosciences Stock Price (Quote)
$1.22
+0.0600 (+5.17%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.15 | $1.72 | Friday, 26th Apr 2024 APTO stock ended at $1.22. This is 5.17% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 9.48% from a day low at $1.16 to a day high of $1.27. |
| 90 days | $1.15 | $2.20 | |
| 52 weeks | $0.360 | $6.60 |
| Date | Open | High | Low | Close | Volume |
| Jul 16, 2020 | $5.67 | $5.98 | $5.30 | $5.39 | 6 077 300 |
| Jul 15, 2020 | $5.74 | $6.35 | $5.63 | $6.26 | 542 600 |
| Jul 14, 2020 | $5.94 | $6.08 | $5.62 | $5.68 | 822 400 |
| Jul 13, 2020 | $6.02 | $6.22 | $5.87 | $5.99 | 696 400 |
| Jul 10, 2020 | $6.29 | $6.30 | $5.97 | $6.02 | 1 090 800 |
| Jul 09, 2020 | $6.30 | $6.47 | $6.16 | $6.31 | 426 100 |
| Jul 08, 2020 | $6.37 | $6.56 | $6.19 | $6.29 | 389 100 |
| Jul 07, 2020 | $6.29 | $6.57 | $6.21 | $6.35 | 401 500 |
| Jul 06, 2020 | $6.50 | $6.50 | $6.03 | $6.17 | 582 200 |
| Jul 02, 2020 | $6.31 | $6.61 | $6.26 | $6.50 | 347 555 |
| Jul 01, 2020 | $6.32 | $6.45 | $6.15 | $6.24 | 388 819 |
| Jun 30, 2020 | $6.10 | $6.35 | $5.99 | $6.31 | 653 603 |
| Jun 29, 2020 | $6.63 | $6.63 | $6.01 | $6.02 | 764 942 |
| Jun 26, 2020 | $6.64 | $6.65 | $6.26 | $6.30 | 664 607 |
| Jun 25, 2020 | $6.60 | $6.83 | $6.47 | $6.63 | 399 641 |
| Jun 24, 2020 | $6.92 | $7.08 | $6.56 | $6.60 | 660 829 |
| Jun 23, 2020 | $6.93 | $7.30 | $6.86 | $6.90 | 1 458 458 |
| Jun 22, 2020 | $6.66 | $6.99 | $6.60 | $6.92 | 624 301 |
| Jun 19, 2020 | $6.80 | $6.92 | $6.66 | $6.74 | 520 863 |
| Jun 18, 2020 | $6.80 | $6.98 | $6.77 | $6.79 | 258 578 |
| Jun 17, 2020 | $7.06 | $7.14 | $6.80 | $6.83 | 288 914 |
| Jun 16, 2020 | $6.94 | $7.11 | $6.77 | $6.97 | 513 610 |
| Jun 15, 2020 | $6.71 | $6.99 | $6.47 | $6.85 | 623 214 |
| Jun 12, 2020 | $6.96 | $7.15 | $6.61 | $6.73 | 840 507 |
| Jun 11, 2020 | $6.77 | $6.92 | $6.54 | $6.66 | 1 200 045 |
