Skip to main content
Aptose Biosciences Inc. (APTO)
NASDAQ: APTO · Real-Time Price · USD
0.400
-0.005 (-1.21%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.410.420.330.410.411.12%168,150
Sep 24, 20240.410.410.400.400.40-3.23%33,853
Sep 23, 20240.380.410.380.410.413.86%75,863
Sep 20, 20240.400.420.390.400.40-0.25%74,465
Sep 19, 20240.410.430.390.400.40-1.96%214,550
Sep 18, 20240.410.410.390.410.410.79%169,460
Sep 17, 20240.370.410.370.400.409.70%203,991
Sep 16, 20240.370.400.370.370.37-1.26%115,954
Sep 13, 20240.350.370.350.370.373.40%187,738
Sep 12, 20240.370.370.350.360.36-2.06%215,981
Sep 11, 20240.360.370.350.370.372.53%218,813
Sep 10, 20240.350.370.330.360.363.18%158,709
Sep 9, 20240.350.360.340.350.35-3.89%401,608
Sep 6, 20240.380.390.340.360.36-4.10%362,845
Sep 5, 20240.390.410.370.380.38-0.39%1,044,274
Sep 4, 20240.380.420.360.380.38-6.73%1,157,961
Sep 3, 20240.470.480.350.410.410.32%18,722,718
Aug 30, 20240.400.410.380.410.412.19%6,352,646
Aug 29, 20240.390.410.390.400.40-1.90%59,920
Aug 28, 20240.380.410.380.410.413.85%416,076
Aug 27, 20240.410.410.380.390.39-1.19%142,593
Aug 26, 20240.420.420.390.390.39-1.57%101,201
Aug 23, 20240.430.430.390.400.40-0.74%96,814
Aug 22, 20240.450.490.390.400.40-12.52%454,432
Aug 21, 20240.460.500.450.460.46-4.82%513,260
Aug 20, 20240.500.500.450.490.490.04%61,174
Aug 19, 20240.500.500.440.490.49-3.00%127,525
Aug 16, 20240.510.510.410.500.503.26%66,027
Aug 15, 20240.500.510.480.480.480.67%51,402
Aug 14, 20240.510.540.480.480.481.26%49,089
Aug 13, 20240.480.490.470.480.480.61%42,752
Aug 12, 20240.520.520.470.470.47-8.01%31,121
Aug 9, 20240.540.540.500.510.51-7.53%39,933
Aug 8, 20240.500.570.460.560.5611.22%102,930
Aug 7, 20240.480.510.470.500.509.19%98,159
Aug 6, 20240.430.480.420.460.4610.39%140,929
Aug 5, 20240.480.490.400.410.41-15.34%144,021
Aug 2, 20240.510.510.470.490.49-6.54%135,053
Aug 1, 20240.570.580.520.520.52-7.71%77,867
Jul 31, 20240.570.580.550.570.57-0.42%123,705
Jul 30, 20240.560.580.550.570.570.41%88,964
Jul 29, 20240.590.590.550.570.57-0.18%49,030
Jul 26, 20240.600.600.550.570.57-0.07%95,391
Jul 25, 20240.600.630.570.570.57-6.97%76,212
Jul 24, 20240.650.650.580.610.61-0.62%161,833
Jul 23, 20240.630.640.610.610.61-0.74%62,652
Jul 22, 20240.660.660.610.620.62-6.15%95,131
Jul 19, 20240.630.660.590.660.660.76%121,348
Jul 18, 20240.670.700.630.660.66-1.50%145,327
Jul 17, 20240.710.710.650.670.67-1.04%168,668
Jul 16, 20240.720.720.670.670.67-4.41%89,523
Jul 15, 20240.720.720.670.700.70-0.99%79,646
Jul 12, 20240.730.740.670.710.71-0.71%88,139
Jul 11, 20240.750.750.710.720.72-3.36%38,864
Jul 10, 20240.720.760.700.740.744.21%55,831
Jul 9, 20240.730.760.700.710.71-2.83%56,119
Jul 8, 20240.790.790.730.730.73-1.48%25,651
Jul 5, 20240.790.800.740.740.74-2.34%35,574
Jul 3, 20240.780.810.720.760.762.23%19,671
Jul 2, 20240.780.780.740.740.74-0.27%15,990
Jul 1, 20240.770.800.730.750.75-1.84%39,381
Jun 28, 20240.770.770.730.760.761.20%13,070
Jun 27, 20240.760.760.740.750.750.79%14,942
Jun 26, 20240.810.810.730.740.740.55%39,227
Jun 25, 20240.760.780.710.740.74-0.27%57,469
Jun 24, 20240.800.810.730.740.74-2.37%41,891
Jun 21, 20240.790.860.740.760.76-4.95%86,285
Jun 20, 20240.840.840.780.800.80-4.47%73,793
Jun 18, 20240.880.900.840.840.84-3.79%51,258
Jun 17, 20240.910.930.870.870.87-2.25%92,327
Jun 14, 20240.941.000.850.890.89-4.30%133,314
Jun 13, 20240.911.080.910.930.932.20%245,121
Jun 12, 20240.910.940.870.910.913.41%51,491
Jun 11, 20240.920.940.880.880.88-3.30%78,603
Jun 10, 20240.910.940.870.910.91-1.09%41,274
Jun 7, 20240.960.990.900.920.92-2.09%48,705
Jun 6, 20240.980.980.910.940.94-4.12%34,126
Jun 5, 20240.941.000.920.980.983.16%38,920
Jun 4, 20240.960.960.920.950.95-1.66%34,720
Jun 3, 20240.991.040.920.970.97-0.92%108,378
May 31, 20241.061.100.980.980.98-15.95%244,969
May 30, 20241.131.171.091.161.161.75%64,137
May 29, 20241.161.161.101.141.14-0.35%36,893
May 28, 20241.111.191.111.141.143.06%46,900
May 24, 20241.081.131.081.111.112.78%30,330
May 23, 20241.161.161.061.081.08-4.42%62,127
May 22, 20241.151.161.101.131.13-1.74%62,944
May 21, 20241.171.171.111.151.15-62,488
May 20, 20241.181.201.141.151.15-2.54%36,217
May 17, 20241.211.211.151.181.18-0.84%108,807
May 16, 20241.201.211.181.191.190.85%28,036
May 15, 20241.221.251.181.181.18-4.07%42,831
May 14, 20241.231.251.171.231.234.24%86,005
May 13, 20241.191.251.171.181.18-4.07%146,534
May 10, 20241.241.261.221.231.23-16,630
May 9, 20241.231.241.211.231.23-18,190
May 8, 20241.251.271.181.231.23-25,843
May 7, 20241.231.251.221.231.231.65%36,117
May 6, 20241.211.241.201.211.210.83%92,170
May 3, 20241.191.231.191.201.200.84%30,913