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 |
| Apr 14, 2020 | $6.95 | $7.50 | $6.86 | $7.10 | 1 100 247 |
| Apr 13, 2020 | $6.13 | $7.05 | $6.13 | $6.75 | 1 233 742 |
| Apr 09, 2020 | $6.35 | $6.56 | $6.11 | $6.28 | 459 474 |
| Apr 08, 2020 | $6.27 | $6.36 | $6.05 | $6.23 | 601 925 |
| Apr 07, 2020 | $6.15 | $6.48 | $6.03 | $6.16 | 497 161 |
| Apr 06, 2020 | $6.00 | $6.15 | $5.78 | $6.06 | 659 695 |
| Apr 03, 2020 | $5.71 | $5.94 | $5.57 | $5.80 | 457 010 |
| Apr 02, 2020 | $5.88 | $6.01 | $5.54 | $5.75 | 576 757 |
| Apr 01, 2020 | $5.83 | $6.07 | $5.60 | $5.94 | 582 104 |
| Mar 31, 2020 | $6.19 | $6.47 | $5.83 | $5.94 | 498 221 |
| Mar 30, 2020 | $5.99 | $6.33 | $5.87 | $6.16 | 550 796 |
| Mar 27, 2020 | $5.91 | $6.14 | $5.66 | $5.99 | 713 154 |
| Mar 26, 2020 | $6.06 | $6.44 | $5.92 | $6.16 | 826 694 |
| Mar 25, 2020 | $5.71 | $6.30 | $5.71 | $6.04 | 1 016 896 |
| Mar 24, 2020 | $5.51 | $6.01 | $5.50 | $5.67 | 1 123 652 |
| Mar 23, 2020 | $5.25 | $5.35 | $4.92 | $5.27 | 693 827 |
| Mar 20, 2020 | $5.19 | $5.52 | $4.96 | $5.21 | 1 128 727 |
| Mar 19, 2020 | $4.71 | $5.25 | $4.52 | $5.16 | 941 626 |
| Mar 18, 2020 | $4.69 | $5.00 | $4.39 | $4.81 | 971 278 |
| Mar 17, 2020 | $4.74 | $5.25 | $4.27 | $5.10 | 1 404 329 |
| Mar 16, 2020 | $4.47 | $5.31 | $4.30 | $4.74 | 1 096 920 |
| Mar 13, 2020 | $5.35 | $5.35 | $4.30 | $5.25 | 1 401 377 |
| Mar 12, 2020 | $4.85 | $5.57 | $4.51 | $4.74 | 1 590 092 |
| Mar 11, 2020 | $7.00 | $7.00 | $5.70 | $5.84 | 1 878 802 |
| Mar 10, 2020 | $7.55 | $7.74 | $6.66 | $7.08 | 980 777 |
