Aptose Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	2.10	2.50	2.10	2.50	2.50	8.70%	12,000
Jul 10, 2025	2.05	2.44	2.01	2.30	2.30	12.20%	10,425
Jul 9, 2025	2.32	2.35	1.81	2.05	2.05	-8.07%	10,208
Jul 8, 2025	1.65	2.26	1.65	2.23	2.23	25.28%	36,700
Jul 7, 2025	1.22	1.84	1.22	1.78	1.78	47.11%	12,100
Jul 4, 2025	1.24	1.28	1.21	1.21	1.21	1.68%	2,800
Jul 3, 2025	1.20	1.20	1.17	1.19	1.19	-0.83%	7,600
Jul 2, 2025	1.11	1.24	1.11	1.20	1.20	4.35%	6,800
Jun 30, 2025	1.10	1.22	1.10	1.15	1.15	5.50%	1,004
Jun 27, 2025	1.16	1.16	1.08	1.09	1.09	-3.54%	3,100
Jun 26, 2025	1.11	1.13	1.08	1.13	1.13	1.80%	17,200
Jun 25, 2025	1.23	1.23	1.11	1.11	1.11	-5.93%	10,000
Jun 24, 2025	1.24	1.29	1.16	1.18	1.18	-4.84%	13,700
Jun 23, 2025	1.42	1.55	1.23	1.24	1.24	-11.43%	13,249
Jun 20, 2025	1.37	1.47	1.28	1.40	1.40	11.11%	29,100
Jun 19, 2025	1.40	1.40	1.17	1.26	1.26	7.69%	6,941
Jun 18, 2025	1.79	1.79	1.02	1.17	1.17	-34.64%	33,034
Jun 17, 2025	2.29	2.36	1.73	1.79	1.79	-24.79%	56,409
Jun 16, 2025	2.38	2.38	2.38	2.38	2.38	-	-
Jun 13, 2025	2.46	2.48	2.38	2.38	2.38	0.42%	2,100
Jun 12, 2025	2.45	2.57	2.35	2.37	2.37	-0.42%	9,849
Jun 11, 2025	2.45	2.47	2.36	2.38	2.38	-1.65%	2,110
Jun 10, 2025	2.41	2.47	2.40	2.42	2.42	0.83%	2,100
Jun 9, 2025	2.36	2.40	2.35	2.40	2.40	-2.04%	414
Jun 6, 2025	2.45	2.45	2.45	2.45	2.45	5.15%	1,000
Jun 5, 2025	2.46	2.47	2.33	2.33	2.33	-1.69%	1,800
Jun 4, 2025	2.45	2.45	2.37	2.37	2.37	-0.42%	1,500
Jun 3, 2025	2.46	2.46	2.38	2.38	2.38	0.42%	202
Jun 2, 2025	2.39	2.43	2.37	2.37	2.37	0.42%	909
May 30, 2025	2.36	2.46	2.35	2.36	2.36	-1.26%	840
May 29, 2025	2.47	2.47	2.35	2.39	2.39	-0.42%	1,317
May 28, 2025	2.40	2.40	2.40	2.40	2.40	-	100
May 27, 2025	2.47	2.47	2.38	2.40	2.40	-3.61%	1,200
May 26, 2025	2.49	2.49	2.49	2.49	2.49	5.51%	101
May 23, 2025	2.49	2.49	2.36	2.36	2.36	-3.67%	1,715
May 22, 2025	2.40	2.48	2.40	2.45	2.45	2.08%	1,500
May 21, 2025	2.40	2.40	2.40	2.40	2.40	1.27%	500
May 20, 2025	2.49	2.49	2.36	2.37	2.37	0.42%	4,705
May 16, 2025	2.52	2.52	2.36	2.36	2.36	-0.42%	4,800
May 15, 2025	2.47	2.51	2.35	2.37	2.37	0.85%	6,839
May 14, 2025	2.36	2.36	2.35	2.35	2.35	-7.48%	300
May 13, 2025	2.25	2.54	2.24	2.54	2.54	12.89%	8,429
May 12, 2025	2.25	2.40	2.25	2.25	2.25	1.81%	1,500
May 9, 2025	2.23	2.23	2.19	2.21	2.21	-0.45%	4,500
May 8, 2025	2.65	2.65	2.15	2.22	2.22	3.26%	8,306
May 7, 2025	2.98	2.98	2.13	2.15	2.15	-22.94%	44,200
May 6, 2025	2.81	2.81	2.76	2.79	2.79	-0.36%	6,503
May 5, 2025	2.81	2.81	2.77	2.80	2.80	-	6,011
May 2, 2025	2.81	2.85	2.80	2.80	2.80	-0.36%	2,034
May 1, 2025	2.81	2.81	2.81	2.81	2.81	-	-