Skip to main content
Aptose Biosciences Inc. (APTO)
NASDAQ: APTO · Real-Time Price · USD
0.279
+0.109 (63.92%)
At close: Dec 20, 2024, 4:00 PM
0.225
-0.054 (-19.35%)
After-hours: Dec 20, 2024, 7:59 PM EST

Aptose Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.270.390.210.280.2863.92%304,091,439
Dec 19, 20240.180.180.170.170.17-4.81%49,097,900
Dec 18, 20240.190.190.180.180.18-4.69%531,976
Dec 17, 20240.200.200.180.190.19-0.85%585,200
Dec 16, 20240.190.200.190.190.19-1.97%446,920
Dec 13, 20240.200.200.190.190.190.26%301,500
Dec 12, 20240.180.220.180.190.194.68%1,189,609
Dec 11, 20240.190.190.180.180.18-2.85%447,236
Dec 10, 20240.200.200.190.190.19-6.52%561,400
Dec 9, 20240.200.210.190.200.203.90%1,119,200
Dec 6, 20240.200.200.190.190.190.52%860,100
Dec 5, 20240.190.200.190.190.193.14%594,409
Dec 4, 20240.200.200.190.190.190.70%1,162,700
Dec 3, 20240.190.200.180.190.191.47%1,214,839
Dec 2, 20240.190.200.180.180.181.04%1,303,947
Nov 29, 20240.190.190.180.180.181.73%396,646
Nov 27, 20240.190.190.170.180.180.56%1,065,500
Nov 26, 20240.190.190.170.180.18-3.37%627,200
Nov 25, 20240.180.190.160.180.18-3.05%1,150,231
Nov 22, 20240.140.190.130.190.19-22.13%12,127,636
Nov 21, 20240.300.300.230.240.24-10.66%806,500
Nov 20, 20240.320.330.270.270.27-23.97%1,211,600
Nov 19, 20240.340.370.340.360.364.42%304,405
Nov 18, 20240.390.390.340.340.34-5.75%448,500
Nov 15, 20240.370.390.360.370.37-5.27%94,100
Nov 14, 20240.390.390.370.390.391.29%52,500
Nov 13, 20240.410.410.380.380.38-2.69%44,336
Nov 12, 20240.400.400.380.390.392.73%57,300
Nov 11, 20240.420.420.380.380.38-1.17%122,601
Nov 8, 20240.400.400.380.390.39-1.00%92,222
Nov 7, 20240.390.400.380.390.39-2.68%70,800
Nov 6, 20240.400.400.380.400.404.44%82,619
Nov 5, 20240.400.400.380.380.38-3.82%20,900
Nov 4, 20240.390.400.370.400.404.57%48,244
Nov 1, 20240.370.380.370.380.38-0.08%48,924
Oct 31, 20240.370.390.370.380.38-2.38%68,903
Oct 30, 20240.380.390.370.390.390.13%47,600
Oct 29, 20240.370.390.360.390.394.42%55,611
Oct 28, 20240.380.390.360.370.37-3.77%82,500
Oct 25, 20240.370.400.370.390.390.68%39,168
Oct 24, 20240.400.400.370.390.39-2.80%35,321
Oct 23, 20240.390.410.380.400.40-0.98%83,900
Oct 22, 20240.390.410.370.400.402.85%154,925
Oct 21, 20240.370.390.360.390.396.75%110,784
Oct 18, 20240.360.400.360.360.361.19%150,700
Oct 17, 20240.360.380.360.360.36-2.17%82,994
Oct 16, 20240.350.370.350.370.372.11%43,520
Oct 15, 20240.370.380.350.360.36-5.06%107,600
Oct 14, 20240.370.380.370.380.383.72%29,100
Oct 11, 20240.350.380.350.370.37-0.22%57,236
Oct 10, 20240.360.370.360.370.37-0.05%22,487
Oct 9, 20240.370.370.350.370.372.46%24,600
Oct 8, 20240.360.370.340.360.36-1.19%72,218
Oct 7, 20240.370.370.350.360.36-2.55%90,900
Oct 4, 20240.380.390.360.370.37-4.02%39,945
Oct 3, 20240.400.400.370.390.39-4.04%80,636
Oct 2, 20240.400.410.390.400.402.25%35,521
Oct 1, 20240.410.410.400.400.40-3.87%52,600
Sep 30, 20240.410.420.400.410.411.41%52,766
Sep 27, 20240.390.420.390.410.411.27%158,821
Sep 26, 20240.400.410.390.400.40-1.33%53,123
Sep 25, 20240.410.420.330.410.411.12%168,200
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%204,000
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%216,000
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%1,044,300
Sep 4, 20240.380.420.360.380.38-6.73%1,175,727
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%416,100
Aug 27, 20240.410.410.380.390.39-1.19%142,600
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%513,300
Aug 20, 20240.500.500.450.490.490.04%61,200
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%49,100
Aug 13, 20240.480.490.470.480.480.61%42,800
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%135,100
Aug 1, 20240.570.580.520.520.52-7.71%77,867