New Zealand markets close in 6 minutes

Aptose Biosciences Inc. (APTO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7400-0.0107 (-1.43%)
At close: 04:00PM EDT
0.7600 +0.02 (+2.70%)
After hours: 06:48PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.76000.78000.71000.74000.740057,000
24 Jun 20240.80000.81000.73000.74000.740041,700
21 Jun 20240.79000.86000.74000.76000.760086,300
20 Jun 20240.84000.84000.78000.80000.800073,700
18 Jun 20240.88000.90000.84000.84000.840051,300
17 Jun 20240.91000.93000.87000.87000.870092,300
14 Jun 20240.94001.00000.85000.89000.8900133,300
13 Jun 20240.91001.08000.91000.93000.9300245,100
12 Jun 20240.91000.94000.87000.91000.910051,500
11 Jun 20240.92000.94000.88000.88000.880078,500
10 Jun 20240.91000.94000.87000.91000.910041,200
07 Jun 20240.96000.99000.90000.92000.920048,700
06 Jun 20240.98000.98000.91000.94000.940034,100
05 Jun 20240.94001.00000.92000.98000.980038,800
04 Jun 20240.96000.96000.92000.95000.950034,700
03 Jun 20240.99001.04000.92000.97000.9700108,400
31 May 20241.06001.10000.98000.98000.9800244,900
30 May 20241.13001.17001.09001.16001.160064,100
29 May 20241.16001.16001.10001.14001.140036,900
28 May 20241.11001.19001.11001.14001.140046,700
24 May 20241.08001.13001.08001.11001.110030,300
23 May 20241.16001.16001.06001.08001.080062,100
22 May 20241.15001.16001.10001.13001.130062,900
21 May 20241.17001.17001.11001.15001.150062,400
20 May 20241.18001.20001.14001.15001.150036,200
17 May 20241.21001.21001.15001.18001.1800108,700
16 May 20241.20001.21001.18001.19001.190028,000
15 May 20241.22001.25001.18001.18001.180042,800
14 May 20241.23001.24001.17001.23001.230086,000
13 May 20241.19001.25001.17001.18001.1800146,300
10 May 20241.24001.26001.22001.23001.230016,400
09 May 20241.23001.24001.21001.23001.230018,200
08 May 20241.25001.27001.18001.23001.230025,800
07 May 20241.23001.25001.22001.23001.230036,100
06 May 20241.21001.24001.20001.21001.210092,200
03 May 20241.19001.23001.19001.20001.200030,900
02 May 20241.19001.21001.19001.19001.190032,300
01 May 20241.23001.23001.19001.21001.210035,700
30 Apr 20241.20001.24001.20001.20001.200038,500
29 Apr 20241.24001.25001.18001.23001.230052,100
26 Apr 20241.21001.27001.16001.22001.2200104,900
25 Apr 20241.19001.24001.15001.16001.160047,100
24 Apr 20241.26001.26001.20001.22001.220056,200
23 Apr 20241.23001.28001.20001.23001.230073,100
22 Apr 20241.23001.26001.21001.23001.230012,900
19 Apr 20241.24001.29001.23001.23001.230036,400
18 Apr 20241.25001.29001.25001.27001.270034,800
17 Apr 20241.27001.34001.26001.26001.260031,300
16 Apr 20241.29001.32001.20001.27001.270045,600
15 Apr 20241.39001.40001.29001.30001.300064,900
12 Apr 20241.39001.44001.34001.36001.360035,200
11 Apr 20241.40001.43001.37001.38001.380051,200
10 Apr 20241.39001.48001.38001.38001.380053,900
09 Apr 20241.48001.49001.40001.41001.4100179,400
08 Apr 20241.45001.52001.38001.47001.4700113,200
05 Apr 20241.41001.47001.38001.38001.380056,000
04 Apr 20241.47001.56001.39001.43001.4300134,400
03 Apr 20241.57001.58001.44001.44001.4400113,200
02 Apr 20241.65001.67001.51001.58001.5800102,700
01 Apr 20241.72001.72001.53001.60001.6000122,600
28 Mar 20241.50001.70001.50001.66001.6600136,900
27 Mar 20241.50001.54001.46001.50001.500079,000
26 Mar 20241.54001.60001.48001.60001.600057,900
25 Mar 20241.61001.61001.49001.51001.510053,500
22 Mar 20241.58001.62001.50001.55001.550086,900
21 Mar 20241.51001.59001.47001.57001.570042,100
20 Mar 20241.48001.52001.46001.52001.520017,600
19 Mar 20241.48001.59001.40001.50001.5000148,700
18 Mar 20241.52001.54001.47001.50001.500043,600
15 Mar 20241.40001.52001.37001.52001.520070,500
14 Mar 20241.47001.47001.36001.40001.400059,500
13 Mar 20241.57001.57001.42001.44001.440073,400
12 Mar 20241.60001.60001.48001.50001.500056,400
11 Mar 20241.69001.69001.53001.58001.580078,500
08 Mar 20241.74001.74001.56001.63001.6300111,800
07 Mar 20241.69001.71001.65001.68001.680030,200
06 Mar 20241.81001.82001.60001.67001.6700110,200
05 Mar 20241.83001.83001.72001.76001.7600116,500
04 Mar 20241.83001.87001.75001.81001.8100103,000
01 Mar 20241.82001.87001.75001.87001.870054,000
29 Feb 20241.90001.90001.74001.80001.8000112,300
28 Feb 20241.90001.94001.76001.85001.850086,300
27 Feb 20241.92001.94001.85001.90001.900092,500
26 Feb 20241.80001.93001.80001.90001.900087,600
23 Feb 20241.81001.86001.78001.86001.860061,600
22 Feb 20241.81001.89001.77001.78001.7800113,800
21 Feb 20241.93001.98001.84001.84001.840055,400
20 Feb 20242.01002.01001.87001.95001.950089,300
16 Feb 20242.02002.04001.88001.95001.950086,800
15 Feb 20241.95002.08001.95002.02002.020064,400
14 Feb 20242.02002.02001.85001.95001.9500130,600
13 Feb 20242.06002.12001.94001.95001.9500118,500
12 Feb 20242.02002.16002.02002.06002.060063,400
09 Feb 20242.05002.10001.98002.03002.0300100,700
08 Feb 20242.10002.13002.01002.07002.070047,300
07 Feb 20242.20002.20002.05002.09002.090091,300
06 Feb 20242.07002.20002.05002.18002.1800106,800
05 Feb 20242.06002.08001.94002.02002.0200152,100
02 Feb 20242.00002.00001.92002.00002.000047,600
01 Feb 20242.09002.09001.94001.98001.980092,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...