APTO - Aptose Biosciences Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20192.43002.43002.34002.35002.350069,136
Sep 17, 20192.44002.50002.41002.41002.410091,900
Sep 16, 20192.52002.59002.44002.46002.4600125,800
Sep 13, 20192.63002.68002.52002.60002.6000110,400
Sep 12, 20192.58002.70002.55002.64002.6400119,300
Sep 11, 20192.74002.77002.57002.59002.5900286,900
Sep 10, 20192.44002.70002.44002.68002.6800264,300
Sep 09, 20192.38002.47002.31002.44002.4400177,800
Sep 06, 20192.31002.40002.31002.37002.3700172,400
Sep 05, 20192.34002.38002.32002.33002.330045,000
Sep 04, 20192.38002.38002.29002.33002.330075,100
Sep 03, 20192.35002.44002.35002.37002.3700126,700
Aug 30, 20192.39002.47002.37002.40002.4000105,200
Aug 29, 20192.42002.42002.34002.39002.3900150,500
Aug 28, 20192.33002.48002.33002.42002.4200206,600
Aug 27, 20192.38002.43002.27002.34002.3400215,300
Aug 26, 20192.28002.44002.21002.39002.3900241,400
Aug 23, 20192.32002.39002.26002.28002.2800305,700
Aug 22, 20192.36002.43002.29002.32002.3200241,100
Aug 21, 20192.30002.40002.26002.38002.3800203,400
Aug 20, 20192.38002.43002.27002.29002.2900248,600
Aug 19, 20192.44002.46002.32002.36002.3600363,600
Aug 16, 20192.57002.57002.35002.44002.4400431,400
Aug 15, 20192.45002.51002.36002.38002.3800156,000
Aug 14, 20192.65002.65002.44002.47002.4700306,600
Aug 13, 20192.74002.80002.61002.67002.6700227,400
Aug 12, 20192.59002.82002.58002.73002.7300563,500
Aug 09, 20192.40002.63002.37002.58002.5800422,200
Aug 08, 20192.31002.43002.10002.40002.4000308,200
Aug 07, 20192.22002.36002.11002.33002.3300864,400
Aug 06, 20192.30002.49002.28002.34002.3400272,900
Aug 05, 20192.37002.42002.23002.28002.2800248,300
Aug 02, 20192.51002.60002.37002.40002.4000351,500
Aug 01, 20192.52002.61002.51002.55002.5500260,700
Jul 31, 20192.56002.67002.49002.52002.5200186,700
Jul 30, 20192.42002.59002.37002.57002.5700333,900
Jul 29, 20192.42002.58002.27002.45002.4500708,600
Jul 26, 20192.55002.58002.37002.41002.4100927,300
Jul 25, 20192.68002.71002.46002.55002.5500580,000
Jul 24, 20192.69002.73002.61002.70002.7000511,700
Jul 23, 20192.81002.97002.67002.76002.7600343,300
Jul 22, 20192.92002.99002.75002.83002.8300380,800
Jul 19, 20192.96003.13002.93002.94002.9400397,700
Jul 18, 20193.01003.06002.89002.96002.9600258,600
Jul 17, 20192.89003.05002.85003.01003.0100335,100
Jul 16, 20192.96003.00002.86002.86002.8600325,900
Jul 15, 20192.82002.89002.71002.87002.8700286,300
Jul 12, 20192.71002.80002.65002.77002.7700233,200
Jul 11, 20192.80002.82002.75002.77002.7700212,200
Jul 10, 20192.81002.85002.68002.82002.8200479,200
Jul 09, 20192.96002.98002.81002.85002.8500524,300
Jul 08, 20193.02003.03002.83002.96002.9600443,000
Jul 05, 20192.91003.09002.91003.01003.0100969,900
Jul 03, 20192.60002.83002.53002.81002.8100384,700
Jul 02, 20192.63002.68002.46002.60002.6000379,200
Jul 01, 20192.64002.66002.57002.64002.6400600,100
Jun 28, 20192.36002.75002.36002.61002.61001,197,500
Jun 27, 20192.35002.38002.30002.38002.3800245,400
Jun 26, 20192.35002.36002.28002.35002.3500431,300
Jun 25, 20192.25002.38002.20002.35002.3500960,000
Jun 24, 20192.14002.23002.10002.23002.2300581,500
Jun 21, 20192.15002.28002.11002.12002.1200483,400
Jun 20, 20192.18002.21002.15002.17002.1700251,500
Jun 19, 20192.05002.18002.04002.17002.1700372,100
Jun 18, 20192.11002.21002.00002.09002.0900436,100
Jun 17, 20192.28002.28002.09002.10002.1000639,000
Jun 14, 20192.20002.28002.16002.24002.2400617,000
Jun 13, 20192.20002.24002.03002.21002.2100406,200
Jun 12, 20192.01002.20001.97002.15002.1500657,300
Jun 11, 20191.91002.07001.88002.01002.0100471,700
Jun 10, 20191.83001.93001.82001.91001.9100473,100
Jun 07, 20191.85001.92001.81001.84001.8400283,100
Jun 06, 20191.90001.90001.83001.85001.8500248,900
Jun 05, 20191.96001.96001.82001.85001.8500529,400
Jun 04, 20191.97001.97001.94001.96001.9600222,100
Jun 03, 20191.96002.00001.91001.95001.9500656,200
May 31, 20191.97002.09001.96002.00002.0000489,600
May 30, 20191.85002.08001.85002.00002.00002,861,900
May 29, 20192.00002.25002.00002.25002.2500304,300
May 28, 20192.00002.08001.97002.01002.0100246,600
May 24, 20192.00002.05001.94002.03002.0300135,900
May 23, 20192.02002.02001.96001.98001.9800204,300
May 22, 20192.01002.02001.97001.98001.9800158,100
May 21, 20192.07002.10002.00002.00002.0000108,300
May 20, 20192.10002.18002.03002.05002.0500159,800
May 17, 20192.03002.09002.02002.09002.0900137,600
May 16, 20192.02002.08002.02002.03002.0300126,000
May 15, 20191.98002.03001.95002.02002.0200104,200
May 14, 20192.04002.07001.96002.02002.0200217,600
May 13, 20192.10002.12002.02002.03002.0300171,900
May 10, 20192.18002.22002.11002.18002.180071,300
May 09, 20192.20002.23002.06002.18002.1800184,000
May 08, 20192.26002.28002.22002.24002.240094,900
May 07, 20192.27002.29002.21002.23002.2300125,800
May 06, 20192.23002.28002.18002.28002.2800178,500
May 03, 20192.08002.37002.08002.28002.2800496,400
May 02, 20191.96002.08001.95002.07002.0700118,300
May 01, 20191.93001.99001.91001.95001.950086,200
Apr 30, 20192.00002.03001.91001.93001.9300124,700
Apr 29, 20192.04002.05002.00002.02002.0200139,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...