Aptose Biosciences Inc. (APTO)

NASDAQ: APTO · Real-Time Price · USD

0.273

-0.086 (-23.97%)

At close: Nov 20, 2024, 4:00 PM

0.285

+0.012 (4.39%)

Pre-market: Nov 21, 2024, 7:10 AM EST

Aptose Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.32	0.33	0.27	0.27	0.27	-23.97%	1,211,576
Nov 19, 2024	0.34	0.37	0.34	0.36	0.36	4.42%	304,405
Nov 18, 2024	0.39	0.39	0.34	0.34	0.34	-5.74%	448,484
Nov 15, 2024	0.37	0.39	0.36	0.36	0.36	-5.28%	94,087
Nov 14, 2024	0.39	0.39	0.37	0.39	0.39	1.29%	52,467
Nov 13, 2024	0.41	0.41	0.38	0.38	0.38	-2.69%	44,336
Nov 12, 2024	0.40	0.40	0.38	0.39	0.39	2.74%	57,258
Nov 11, 2024	0.42	0.42	0.38	0.38	0.38	-1.17%	122,601
Nov 8, 2024	0.40	0.40	0.38	0.39	0.39	-0.99%	92,222
Nov 7, 2024	0.39	0.40	0.38	0.39	0.39	-2.69%	70,754
Nov 6, 2024	0.40	0.40	0.38	0.40	0.40	4.44%	82,619
Nov 5, 2024	0.40	0.40	0.38	0.38	0.38	-3.82%	20,889
Nov 4, 2024	0.39	0.40	0.37	0.40	0.40	4.57%	48,244
Nov 1, 2024	0.37	0.38	0.37	0.38	0.38	-0.08%	48,924
Oct 31, 2024	0.37	0.39	0.37	0.38	0.38	-2.38%	68,903
Oct 30, 2024	0.38	0.39	0.37	0.39	0.39	0.13%	47,592
Oct 29, 2024	0.37	0.39	0.36	0.39	0.39	4.42%	55,611
Oct 28, 2024	0.38	0.39	0.36	0.37	0.37	-3.77%	82,470
Oct 25, 2024	0.37	0.40	0.37	0.39	0.39	0.68%	39,168
Oct 24, 2024	0.40	0.40	0.37	0.39	0.39	-2.80%	35,321
Oct 23, 2024	0.39	0.41	0.38	0.40	0.40	-0.98%	83,881
Oct 22, 2024	0.39	0.41	0.37	0.40	0.40	2.85%	154,925
Oct 21, 2024	0.37	0.39	0.36	0.39	0.39	6.76%	110,784
Oct 18, 2024	0.36	0.40	0.36	0.36	0.36	1.19%	150,672
Oct 17, 2024	0.36	0.38	0.36	0.36	0.36	-2.17%	82,994
Oct 16, 2024	0.35	0.37	0.35	0.37	0.37	2.11%	43,520
Oct 15, 2024	0.37	0.38	0.35	0.36	0.36	-5.06%	107,582
Oct 14, 2024	0.37	0.38	0.37	0.38	0.38	3.72%	29,058
Oct 11, 2024	0.35	0.38	0.35	0.37	0.37	-0.22%	57,236
Oct 10, 2024	0.36	0.37	0.36	0.37	0.37	-0.05%	22,487
Oct 9, 2024	0.37	0.37	0.35	0.37	0.37	2.46%	24,596
Oct 8, 2024	0.36	0.37	0.34	0.36	0.36	-1.19%	72,218
Oct 7, 2024	0.37	0.37	0.35	0.36	0.36	-2.55%	90,873
Oct 4, 2024	0.38	0.39	0.36	0.37	0.37	-4.02%	39,945
Oct 3, 2024	0.40	0.40	0.37	0.39	0.39	-4.04%	80,636
Oct 2, 2024	0.40	0.41	0.39	0.40	0.40	2.25%	35,337
Oct 1, 2024	0.41	0.41	0.40	0.40	0.40	-3.87%	52,574
Sep 30, 2024	0.41	0.42	0.40	0.41	0.41	1.41%	52,766
Sep 27, 2024	0.39	0.42	0.39	0.41	0.41	1.27%	158,821
Sep 26, 2024	0.40	0.41	0.39	0.40	0.40	-1.33%	53,123
Sep 25, 2024	0.41	0.42	0.33	0.41	0.41	1.12%	168,150
Sep 24, 2024	0.41	0.41	0.40	0.40	0.40	-3.23%	33,853
Sep 23, 2024	0.38	0.41	0.38	0.41	0.41	3.86%	75,863
Sep 20, 2024	0.40	0.42	0.39	0.40	0.40	-0.25%	74,465
Sep 19, 2024	0.41	0.43	0.39	0.40	0.40	-1.96%	214,550
Sep 18, 2024	0.41	0.41	0.39	0.41	0.41	0.79%	169,460
Sep 17, 2024	0.37	0.41	0.37	0.40	0.40	9.70%	203,991
Sep 16, 2024	0.37	0.40	0.37	0.37	0.37	-1.26%	115,954
Sep 13, 2024	0.35	0.37	0.35	0.37	0.37	3.40%	187,738
Sep 12, 2024	0.37	0.37	0.35	0.36	0.36	-2.06%	215,981
Sep 11, 2024	0.36	0.37	0.35	0.37	0.37	2.53%	218,813
Sep 10, 2024	0.35	0.37	0.33	0.36	0.36	3.18%	158,709
Sep 9, 2024	0.35	0.36	0.34	0.35	0.35	-3.89%	401,608
Sep 6, 2024	0.38	0.39	0.34	0.36	0.36	-4.10%	362,845
Sep 5, 2024	0.39	0.41	0.37	0.38	0.38	-0.39%	1,044,274
Sep 4, 2024	0.38	0.42	0.36	0.38	0.38	-6.73%	1,157,961
Sep 3, 2024	0.47	0.48	0.35	0.41	0.41	0.32%	18,722,718
Aug 30, 2024	0.40	0.41	0.38	0.41	0.41	2.19%	6,352,646
Aug 29, 2024	0.39	0.41	0.39	0.40	0.40	-1.90%	59,920
Aug 28, 2024	0.38	0.41	0.38	0.41	0.41	3.85%	416,076
Aug 27, 2024	0.41	0.41	0.38	0.39	0.39	-1.19%	142,593
Aug 26, 2024	0.42	0.42	0.39	0.39	0.39	-1.57%	101,201
Aug 23, 2024	0.43	0.43	0.39	0.40	0.40	-0.74%	96,814
Aug 22, 2024	0.45	0.49	0.39	0.40	0.40	-12.52%	454,432
Aug 21, 2024	0.46	0.50	0.45	0.46	0.46	-4.82%	513,260
Aug 20, 2024	0.50	0.50	0.45	0.49	0.49	0.04%	61,174
Aug 19, 2024	0.50	0.50	0.44	0.49	0.49	-3.00%	127,525
Aug 16, 2024	0.51	0.51	0.41	0.50	0.50	3.26%	66,027
Aug 15, 2024	0.50	0.51	0.48	0.48	0.48	0.67%	51,402
Aug 14, 2024	0.51	0.54	0.48	0.48	0.48	1.26%	49,089
Aug 13, 2024	0.48	0.49	0.47	0.48	0.48	0.61%	42,752
Aug 12, 2024	0.52	0.52	0.47	0.47	0.47	-8.01%	31,121
Aug 9, 2024	0.54	0.54	0.50	0.51	0.51	-7.53%	39,933
Aug 8, 2024	0.50	0.57	0.46	0.56	0.56	11.22%	102,930
Aug 7, 2024	0.48	0.51	0.47	0.50	0.50	9.19%	98,159
Aug 6, 2024	0.43	0.48	0.42	0.46	0.46	10.39%	140,929
Aug 5, 2024	0.48	0.49	0.40	0.41	0.41	-15.34%	144,021
Aug 2, 2024	0.51	0.51	0.47	0.49	0.49	-6.54%	135,053
Aug 1, 2024	0.57	0.58	0.52	0.52	0.52	-7.71%	77,867
Jul 31, 2024	0.57	0.58	0.55	0.57	0.57	-0.42%	123,705
Jul 30, 2024	0.56	0.58	0.55	0.57	0.57	0.41%	88,964
Jul 29, 2024	0.59	0.59	0.55	0.57	0.57	-0.18%	49,030
Jul 26, 2024	0.60	0.60	0.55	0.57	0.57	-0.07%	95,391
Jul 25, 2024	0.60	0.63	0.57	0.57	0.57	-6.97%	76,212
Jul 24, 2024	0.65	0.65	0.58	0.61	0.61	-0.62%	161,833
Jul 23, 2024	0.63	0.64	0.61	0.61	0.61	-0.74%	62,652
Jul 22, 2024	0.66	0.66	0.61	0.62	0.62	-6.15%	95,131
Jul 19, 2024	0.63	0.66	0.59	0.66	0.66	0.76%	121,348
Jul 18, 2024	0.67	0.70	0.63	0.66	0.66	-1.50%	145,327
Jul 17, 2024	0.71	0.71	0.65	0.67	0.67	-1.04%	168,668
Jul 16, 2024	0.72	0.72	0.67	0.67	0.67	-4.41%	89,523
Jul 15, 2024	0.72	0.72	0.67	0.70	0.70	-0.99%	79,646
Jul 12, 2024	0.73	0.74	0.67	0.71	0.71	-0.71%	88,139
Jul 11, 2024	0.75	0.75	0.71	0.72	0.72	-3.36%	38,864
Jul 10, 2024	0.72	0.76	0.70	0.74	0.74	4.21%	55,831
Jul 9, 2024	0.73	0.76	0.70	0.71	0.71	-2.83%	56,119
Jul 8, 2024	0.79	0.79	0.73	0.73	0.73	-1.48%	25,651
Jul 5, 2024	0.79	0.80	0.74	0.74	0.74	-2.34%	35,574
Jul 3, 2024	0.78	0.81	0.72	0.76	0.76	2.23%	19,671
Jul 2, 2024	0.78	0.78	0.74	0.74	0.74	-0.27%	15,990