Aptose Biosciences Inc. - APTO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	0.27	0.3	0.3	0.39	0.21	212.27M
December 19, 2024	0.18	0.17	0.17	0.18	0.17	18.57M
December 18, 2024	0.19	0.18	0.18	0.19	0.18	531,976
December 17, 2024	0.2	0.19	0.19	0.2	0.18	585,200
December 16, 2024	0.19	0.19	0.19	0.2	0.19	446,920
December 13, 2024	0.2	0.19	0.19	0.2	0.19	301,500
December 12, 2024	0.18	0.19	0.19	0.22	0.18	1.19M
December 11, 2024	0.19	0.18	0.18	0.19	0.18	447,236
December 10, 2024	0.2	0.19	0.19	0.2	0.19	561,400
December 09, 2024	0.2	0.2	0.2	0.21	0.19	1.12M
December 06, 2024	0.2	0.19	0.19	0.2	0.19	860,100
December 05, 2024	0.19	0.19	0.19	0.2	0.19	594,409
December 04, 2024	0.2	0.19	0.19	0.2	0.19	1.16M
December 03, 2024	0.19	0.19	0.19	0.2	0.18	1.17M
December 02, 2024	0.19	0.18	0.18	0.2	0.18	1.3M
November 29, 2024	0.19	0.18	0.18	0.19	0.18	396,646
November 27, 2024	0.19	0.18	0.18	0.19	0.17	1.07M
November 26, 2024	0.19	0.18	0.18	0.19	0.17	627,200
November 25, 2024	0.18	0.18	0.18	0.19	0.16	1.15M
November 22, 2024	0.14	0.19	0.19	0.19	0.13	12.13M
November 21, 2024	0.3	0.24	0.24	0.3	0.23	806,500
November 20, 2024	0.32	0.27	0.27	0.33	0.27	1.03M
November 19, 2024	0.34	0.36	0.36	0.37	0.34	304,405
November 18, 2024	0.39	0.34	0.34	0.39	0.34	448,500
November 15, 2024	0.37	0.36	0.36	0.39	0.36	94,100
November 14, 2024	0.39	0.39	0.39	0.39	0.37	52,500
November 13, 2024	0.41	0.38	0.38	0.41	0.38	44,336
November 12, 2024	0.4	0.39	0.39	0.4	0.38	57,300
November 11, 2024	0.42	0.38	0.38	0.42	0.38	122,601
November 08, 2024	0.4	0.39	0.39	0.4	0.38	92,222
November 07, 2024	0.39	0.39	0.39	0.4	0.38	70,800
November 06, 2024	0.4	0.4	0.4	0.4	0.38	82,619
November 05, 2024	0.4	0.38	0.38	0.4	0.38	20,900
November 04, 2024	0.39	0.4	0.4	0.4	0.37	48,244
November 01, 2024	0.37	0.38	0.38	0.38	0.37	48,924
October 31, 2024	0.37	0.38	0.38	0.39	0.37	68,903
October 30, 2024	0.38	0.39	0.39	0.39	0.37	47,600
October 29, 2024	0.37	0.39	0.39	0.39	0.36	55,611
October 28, 2024	0.38	0.37	0.37	0.39	0.36	82,500
October 25, 2024	0.37	0.39	0.39	0.4	0.37	39,168
October 24, 2024	0.4	0.39	0.39	0.4	0.37	35,321
October 23, 2024	0.39	0.4	0.4	0.41	0.38	83,900
October 22, 2024	0.39	0.4	0.4	0.41	0.37	154,925
October 21, 2024	0.37	0.39	0.39	0.39	0.36	110,784
October 18, 2024	0.36	0.36	0.36	0.4	0.36	150,700
October 17, 2024	0.36	0.36	0.36	0.38	0.36	82,994
October 16, 2024	0.35	0.37	0.37	0.37	0.35	43,520
October 15, 2024	0.37	0.36	0.36	0.38	0.35	107,600
October 14, 2024	0.37	0.38	0.38	0.38	0.37	29,100
October 11, 2024	0.35	0.37	0.37	0.38	0.35	57,236
October 10, 2024	0.36	0.37	0.37	0.37	0.36	22,487
October 09, 2024	0.37	0.37	0.37	0.37	0.35	24,600
October 08, 2024	0.36	0.36	0.36	0.37	0.34	72,218
October 07, 2024	0.37	0.36	0.36	0.37	0.35	90,900
October 04, 2024	0.38	0.37	0.37	0.39	0.36	39,945
October 03, 2024	0.4	0.39	0.39	0.4	0.37	80,636
October 02, 2024	0.4	0.4	0.4	0.41	0.39	35,521
October 01, 2024	0.41	0.4	0.4	0.41	0.4	52,600
September 30, 2024	0.41	0.41	0.41	0.42	0.4	52,766
September 27, 2024	0.39	0.41	0.41	0.42	0.39	158,821

Aptose Biosciences Inc. (APTO) NASDAQ