NASDAQ:APTO
Aptose Biosciences Stock Price (Quote)
$1.23
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.15 | $1.48 | Friday, 10th May 2024 APTO stock ended at $1.23. During the day the stock fluctuated 3.27% from a day low at $1.22 to a day high of $1.26. |
| 90 days | $1.15 | $2.16 | |
| 52 weeks | $0.360 | $6.60 |
| Date | Open | High | Low | Close | Volume |
| May 19, 2020 | $8.00 | $8.10 | $7.61 | $7.65 | 451 872 |
| May 18, 2020 | $8.07 | $8.48 | $7.85 | $7.90 | 759 399 |
| May 15, 2020 | $7.67 | $8.33 | $7.65 | $7.87 | 1 042 199 |
| May 14, 2020 | $7.61 | $7.93 | $7.38 | $7.68 | 653 714 |
| May 13, 2020 | $8.41 | $8.65 | $7.51 | $7.70 | 1 262 949 |
| May 12, 2020 | $8.53 | $9.00 | $8.32 | $8.41 | 1 347 477 |
| May 11, 2020 | $7.71 | $8.55 | $7.65 | $8.43 | 1 012 383 |
| May 08, 2020 | $7.88 | $8.00 | $7.67 | $7.74 | 623 988 |
| May 07, 2020 | $7.40 | $7.93 | $7.35 | $7.80 | 983 297 |
| May 06, 2020 | $6.98 | $7.45 | $6.70 | $7.39 | 1 127 473 |
| May 05, 2020 | $6.90 | $7.27 | $6.83 | $7.11 | 768 619 |
| May 04, 2020 | $6.85 | $6.89 | $6.50 | $6.82 | 749 340 |
| May 01, 2020 | $6.84 | $6.90 | $6.46 | $6.81 | 1 139 102 |
| Apr 30, 2020 | $7.34 | $7.43 | $6.80 | $6.91 | 1 193 577 |
| Apr 29, 2020 | $7.38 | $7.78 | $7.20 | $7.36 | 1 055 332 |
| Apr 28, 2020 | $7.50 | $7.50 | $7.17 | $7.38 | 933 311 |
| Apr 27, 2020 | $8.30 | $8.30 | $6.70 | $7.34 | 2 649 187 |
| Apr 24, 2020 | $8.25 | $8.65 | $8.08 | $8.22 | 1 029 451 |
| Apr 23, 2020 | $8.10 | $8.34 | $7.91 | $8.13 | 620 471 |
| Apr 22, 2020 | $8.09 | $8.28 | $7.95 | $7.99 | 687 729 |
| Apr 21, 2020 | $8.30 | $8.55 | $7.62 | $7.91 | 801 070 |
| Apr 20, 2020 | $7.98 | $8.57 | $7.85 | $8.33 | 1 034 200 |
| Apr 17, 2020 | $8.08 | $8.20 | $7.93 | $7.99 | 708 567 |
| Apr 16, 2020 | $8.04 | $8.69 | $7.53 | $7.88 | 1 372 377 |
| Apr 15, 2020 | $6.93 | $8.00 | $6.81 | $7.83 | 1 554 897 |
