Aptose Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Apr 30, 2025	2.91	2.91	2.80	2.81	2.81	-3.10%	2,934
Apr 29, 2025	2.91	2.91	2.85	2.90	2.90	-7.64%	1,906
Apr 28, 2025	2.86	3.14	2.82	3.14	3.14	8.28%	932
Apr 25, 2025	3.10	3.10	2.90	2.90	2.90	3.57%	4,600
Apr 24, 2025	3.21	3.21	2.55	2.80	2.80	-13.85%	18,300
Apr 23, 2025	3.43	3.43	3.25	3.25	3.25	-0.91%	1,500
Apr 22, 2025	3.44	3.44	3.26	3.28	3.28	0.92%	3,900
Apr 21, 2025	3.79	3.79	3.25	3.25	3.25	-1.52%	4,800
Apr 17, 2025	2.75	3.30	2.66	3.30	3.30	19.13%	8,526
Apr 16, 2025	2.80	2.80	2.75	2.77	2.77	-1.07%	3,601
Apr 15, 2025	2.80	2.81	2.80	2.80	2.80	-2.44%	3,300
Apr 14, 2025	2.95	3.19	2.85	2.87	2.87	-1.37%	2,832
Apr 11, 2025	2.91	2.91	2.90	2.91	2.91	-2.35%	1,200
Apr 10, 2025	3.28	3.28	2.98	2.98	2.98	-0.67%	2,307
Apr 9, 2025	3.01	3.10	2.88	3.00	3.00	-11.76%	2,548
Apr 8, 2025	3.80	3.80	3.00	3.40	3.40	-11.69%	6,700