Canada markets close in 4 hours 40 minutes

Aptose Biosciences Inc. (APTO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.20000.0000 (0.00%)
As of 11:19AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.23001.23001.20001.20001.200020,391
Apr 30, 20241.20001.24001.20001.20001.200038,500
Apr 29, 20241.24001.25001.18001.23001.230052,100
Apr 26, 20241.21001.27001.16001.22001.2200104,900
Apr 25, 20241.19001.24001.15001.16001.160047,100
Apr 24, 20241.26001.26001.20001.22001.220056,200
Apr 23, 20241.23001.28001.20001.23001.230073,100
Apr 22, 20241.23001.26001.21001.23001.230012,900
Apr 19, 20241.24001.29001.23001.23001.230036,400
Apr 18, 20241.25001.29001.25001.27001.270034,800
Apr 17, 20241.27001.34001.26001.26001.260031,300
Apr 16, 20241.29001.32001.20001.27001.270045,600
Apr 15, 20241.39001.40001.29001.30001.300064,900
Apr 12, 20241.39001.44001.34001.36001.360035,200
Apr 11, 20241.40001.43001.37001.38001.380051,200
Apr 10, 20241.39001.48001.38001.38001.380053,900
Apr 09, 20241.48001.49001.40001.41001.4100179,400
Apr 08, 20241.45001.52001.38001.47001.4700113,200
Apr 05, 20241.41001.47001.38001.38001.380056,000
Apr 04, 20241.47001.56001.39001.43001.4300134,400
Apr 03, 20241.57001.58001.44001.44001.4400113,200
Apr 02, 20241.65001.67001.51001.58001.5800102,700
Apr 01, 20241.72001.72001.53001.60001.6000122,600
Mar 28, 20241.50001.70001.50001.66001.6600136,900
Mar 27, 20241.50001.54001.46001.50001.500079,000
Mar 26, 20241.54001.60001.48001.60001.600057,900
Mar 25, 20241.61001.61001.49001.51001.510053,500
Mar 22, 20241.58001.62001.50001.55001.550086,900
Mar 21, 20241.51001.59001.47001.57001.570042,100
Mar 20, 20241.48001.52001.46001.52001.520017,600
Mar 19, 20241.48001.59001.40001.50001.5000148,700
Mar 18, 20241.52001.54001.47001.50001.500043,600
Mar 15, 20241.40001.52001.37001.52001.520070,500
Mar 14, 20241.47001.47001.36001.40001.400059,500
Mar 13, 20241.57001.57001.42001.44001.440073,400
Mar 12, 20241.60001.60001.48001.50001.500056,400
Mar 11, 20241.69001.69001.53001.58001.580078,500
Mar 08, 20241.74001.74001.56001.63001.6300111,800
Mar 07, 20241.69001.71001.65001.68001.680030,200
Mar 06, 20241.81001.82001.60001.67001.6700110,200
Mar 05, 20241.83001.83001.72001.76001.7600116,500
Mar 04, 20241.83001.87001.75001.81001.8100103,000
Mar 01, 20241.82001.87001.75001.87001.870054,000
Feb 29, 20241.90001.90001.74001.80001.8000112,300
Feb 28, 20241.90001.94001.76001.85001.850086,300
Feb 27, 20241.92001.94001.85001.90001.900092,500
Feb 26, 20241.80001.93001.80001.90001.900087,600
Feb 23, 20241.81001.86001.78001.86001.860061,600
Feb 22, 20241.81001.89001.77001.78001.7800113,800
Feb 21, 20241.93001.98001.84001.84001.840055,400
Feb 20, 20242.01002.01001.87001.95001.950089,300
Feb 16, 20242.02002.04001.88001.95001.950086,800
Feb 15, 20241.95002.08001.95002.02002.020064,400
Feb 14, 20242.02002.02001.85001.95001.9500130,600
Feb 13, 20242.06002.12001.94001.95001.9500118,500
Feb 12, 20242.02002.16002.02002.06002.060063,400
Feb 09, 20242.05002.10001.98002.03002.0300100,700
Feb 08, 20242.10002.13002.01002.07002.070047,300
Feb 07, 20242.20002.20002.05002.09002.090091,300
Feb 06, 20242.07002.20002.05002.18002.1800106,800
Feb 05, 20242.06002.08001.94002.02002.0200152,100
Feb 02, 20242.00002.00001.92002.00002.000047,600
Feb 01, 20242.09002.09001.94001.98001.980092,900
Jan 31, 20241.97002.01001.94002.00002.000071,900
Jan 30, 20241.97002.00001.89001.99001.990094,700
Jan 29, 20242.08002.08001.81001.96001.960089,400
Jan 26, 20241.80002.11001.69001.98001.9800817,500
Jan 25, 20242.10002.15001.87001.90001.9000133,300
Jan 24, 20242.01002.14001.92002.09002.090083,400
Jan 23, 20241.99002.01001.88001.89001.8900128,800
Jan 22, 20242.14002.22001.95001.97001.9700143,100
Jan 19, 20242.20002.30002.14002.18002.180051,900
Jan 18, 20242.20002.28002.18002.20002.200048,100
Jan 17, 20242.23002.25002.18002.20002.200063,300
Jan 16, 20242.26002.42002.19002.23002.230097,100
Jan 12, 20242.31002.48002.25002.28002.280034,500
Jan 11, 20242.38002.39002.28002.29002.290028,300
Jan 10, 20242.48002.50002.34002.38002.380029,100
Jan 09, 20242.60002.60002.42002.42002.420076,400
Jan 08, 20242.22002.55002.20002.29002.290069,000
Jan 05, 20242.32002.32002.18002.21002.210060,200
Jan 04, 20242.39002.39002.27002.27002.270048,800
Jan 03, 20242.38002.38002.25002.27002.270062,100
Jan 02, 20242.53002.53002.36002.38002.380041,700
Dec 29, 20232.48002.57002.43002.54002.540072,500
Dec 28, 20232.56002.68002.40002.47002.470090,700
Dec 27, 20232.30002.67002.30002.56002.5600135,400
Dec 26, 20232.36002.36002.28002.31002.310095,700
Dec 22, 20232.26002.45002.26002.32002.3200194,300
Dec 21, 20232.33002.37002.26002.26002.260094,600
Dec 20, 20232.34002.44002.31002.33002.330079,600
Dec 19, 20232.42002.43002.27002.36002.360049,400
Dec 18, 20232.39002.43002.32002.35002.350087,700
Dec 15, 20232.43002.47002.35002.39002.390053,800
Dec 14, 20232.42002.49002.34002.44002.440058,600
Dec 13, 20232.43002.53002.31002.34002.340053,900
Dec 12, 20232.58002.71002.39002.44002.440053,300
Dec 11, 20232.81002.82002.56002.61002.610069,200
Dec 08, 20232.61002.91002.59002.80002.800091,300
Dec 07, 20232.42002.68002.42002.68002.680050,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...