Aptose Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.23	0.23	0.21	0.22	0.22	1.78%	352,557
Jan 17, 2025	0.21	0.21	0.20	0.21	0.21	3.33%	264,332
Jan 16, 2025	0.20	0.21	0.20	0.21	0.21	0.44%	268,243
Jan 15, 2025	0.20	0.21	0.20	0.21	0.21	1.53%	523,542
Jan 14, 2025	0.22	0.22	0.20	0.20	0.20	-4.02%	776,630
Jan 13, 2025	0.22	0.22	0.21	0.21	0.21	-3.86%	695,807
Jan 10, 2025	0.23	0.23	0.21	0.22	0.22	3.19%	1,760,193
Jan 8, 2025	0.23	0.23	0.21	0.21	0.21	-6.16%	837,494
Jan 7, 2025	0.23	0.23	0.22	0.23	0.23	-0.18%	745,233
Jan 6, 2025	0.23	0.25	0.22	0.23	0.23	-3.60%	1,682,355
Jan 3, 2025	0.24	0.24	0.22	0.24	0.24	0.25%	2,023,691
Jan 2, 2025	0.23	0.24	0.22	0.24	0.24	4.53%	901,796
Dec 31, 2024	0.23	0.24	0.22	0.23	0.23	-4.61%	969,871
Dec 30, 2024	0.24	0.25	0.23	0.24	0.24	-1.99%	1,582,456
Dec 27, 2024	0.25	0.27	0.23	0.24	0.24	-3.87%	2,448,680
Dec 26, 2024	0.24	0.27	0.23	0.25	0.25	0.28%	2,452,182
Dec 24, 2024	0.24	0.25	0.21	0.25	0.25	0.48%	3,719,095
Dec 23, 2024	0.24	0.26	0.23	0.25	0.25	-10.82%	8,211,062
Dec 20, 2024	0.27	0.39	0.21	0.28	0.28	63.92%	306,245,460
Dec 19, 2024	0.18	0.18	0.17	0.17	0.17	-4.81%	49,097,897
Dec 18, 2024	0.19	0.19	0.18	0.18	0.18	-4.69%	531,976
Dec 17, 2024	0.20	0.20	0.18	0.19	0.19	-0.85%	585,199
Dec 16, 2024	0.19	0.20	0.19	0.19	0.19	-1.97%	446,920
Dec 13, 2024	0.20	0.20	0.19	0.19	0.19	0.26%	301,482
Dec 12, 2024	0.18	0.22	0.18	0.19	0.19	4.68%	1,189,609
Dec 11, 2024	0.19	0.19	0.18	0.18	0.18	-2.85%	447,236
Dec 10, 2024	0.20	0.20	0.19	0.19	0.19	-6.52%	561,368
Dec 9, 2024	0.20	0.21	0.19	0.20	0.20	3.90%	1,119,165
Dec 6, 2024	0.20	0.20	0.19	0.19	0.19	0.52%	860,076
Dec 5, 2024	0.19	0.20	0.19	0.19	0.19	3.14%	594,409
Dec 4, 2024	0.20	0.20	0.19	0.19	0.19	0.70%	1,162,658
Dec 3, 2024	0.19	0.20	0.18	0.19	0.19	1.47%	1,214,839
Dec 2, 2024	0.19	0.20	0.18	0.18	0.18	2.22%	1,303,947
Nov 29, 2024	0.19	0.19	0.18	0.18	0.18	0.56%	396,646
Nov 27, 2024	0.19	0.19	0.17	0.18	0.18	0.56%	1,065,492
Nov 26, 2024	0.19	0.19	0.17	0.18	0.18	-3.37%	627,174
Nov 25, 2024	0.18	0.19	0.16	0.18	0.18	-3.05%	1,150,231
Nov 22, 2024	0.14	0.19	0.13	0.19	0.19	-22.13%	12,127,636
Nov 21, 2024	0.30	0.30	0.23	0.24	0.24	-10.66%	806,452
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