APTO - Aptose Biosciences Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20191.942.021.921.991.99706,000
Feb 21, 20191.891.961.861.931.93417,000
Feb 20, 20191.901.921.851.901.90135,600
Feb 19, 20191.921.941.861.921.92252,100
Feb 15, 20191.921.991.881.901.90220,500
Feb 14, 20191.931.941.861.891.89236,800
Feb 13, 20191.971.991.911.931.9358,000
Feb 12, 20191.941.971.901.971.97157,700
Feb 11, 20191.921.951.891.891.89131,500
Feb 08, 20191.941.951.881.911.91204,600
Feb 07, 20191.962.001.911.941.94212,300
Feb 06, 20191.992.001.931.971.9783,000
Feb 05, 20192.002.001.921.991.99226,300
Feb 04, 20192.042.061.961.981.98195,900
Feb 01, 20191.992.061.972.032.03172,400
Jan 31, 20192.022.061.961.971.97307,900
Jan 30, 20192.002.081.952.052.05155,600
Jan 29, 20192.052.051.982.002.00229,700
Jan 28, 20192.092.142.012.052.05330,400
Jan 25, 20192.092.162.072.072.07454,200
Jan 24, 20192.062.132.002.022.02141,200
Jan 23, 20192.152.182.032.082.08155,900
Jan 22, 20192.172.202.112.142.14103,300
Jan 18, 20192.252.262.162.212.21101,300
Jan 17, 20192.262.292.182.252.25130,100
Jan 16, 20192.242.432.202.292.29246,900
Jan 15, 20192.152.302.152.242.2488,300
Jan 14, 20192.102.182.082.102.1087,600
Jan 11, 20192.202.232.122.132.1376,000
Jan 10, 20192.232.282.152.182.1897,100
Jan 09, 20192.432.452.202.252.25242,300
Jan 08, 20192.352.422.292.402.40127,600
Jan 07, 20192.232.532.222.342.34235,000
Jan 04, 20192.072.292.072.212.21347,100
Jan 03, 20192.202.251.992.082.08152,200
Jan 02, 20191.882.271.882.202.20455,800
Dec 31, 20181.942.001.861.911.91245,100
Dec 28, 20181.891.941.831.911.9197,000
Dec 27, 20181.992.021.811.891.89192,400
Dec 26, 20181.801.981.781.961.96160,900
Dec 24, 20181.921.941.821.841.84118,400
Dec 21, 20181.961.981.821.981.98241,300
Dec 20, 20182.052.051.921.971.97322,800
Dec 19, 20182.142.192.032.062.06272,800
Dec 18, 20182.122.182.062.062.06233,900
Dec 17, 20182.242.292.162.162.16306,600
Dec 14, 20182.312.322.202.262.26223,500
Dec 13, 20182.402.402.262.332.33204,400
Dec 12, 20182.212.452.172.402.40439,000
Dec 11, 20182.092.242.092.202.2097,800
Dec 10, 20182.082.132.062.092.09131,500
Dec 07, 20182.052.142.022.102.10133,500
Dec 06, 20182.182.181.842.082.08374,700
Dec 04, 20182.272.302.132.182.18212,400
Dec 03, 20182.312.382.182.272.27154,900
Nov 30, 20182.212.302.212.292.2997,500
Nov 29, 20182.272.352.162.212.2182,700
Nov 28, 20182.152.292.152.282.2869,800
Nov 27, 20182.172.232.142.172.1748,300
Nov 26, 20182.162.352.132.182.18214,800
Nov 23, 20182.152.252.152.202.2047,100
Nov 21, 20182.152.222.112.172.1763,300
Nov 20, 20182.142.262.112.162.16108,400
Nov 19, 20182.402.402.122.192.19149,300
Nov 16, 20182.062.352.062.302.30231,500
Nov 15, 20181.972.091.972.062.0695,600
Nov 14, 20182.022.111.821.961.96361,900
Nov 13, 20182.102.231.992.002.00180,400
Nov 12, 20182.262.272.022.082.08191,200
Nov 09, 20182.402.412.202.302.30158,300
Nov 08, 20182.362.432.262.402.40176,900
Nov 07, 20182.382.662.342.382.38409,400
Nov 06, 20182.422.452.302.382.3863,100
Nov 05, 20182.462.582.292.422.42111,600
Nov 02, 20182.452.602.412.432.43153,700
Nov 01, 20182.202.752.152.562.56345,900
Oct 31, 20182.002.241.932.172.17221,300
Oct 30, 20181.992.061.952.002.00132,600
Oct 29, 20182.062.151.942.002.00155,200
Oct 26, 20182.002.051.912.042.04154,300
Oct 25, 20182.042.132.022.032.0397,000
Oct 24, 20182.122.222.052.072.07160,300
Oct 23, 20182.092.241.972.122.12266,200
Oct 22, 20182.202.212.032.142.14154,500
Oct 19, 20182.302.422.182.202.20178,800
Oct 18, 20182.302.372.262.282.2859,100
Oct 17, 20182.482.492.272.322.32144,100
Oct 16, 20182.442.612.372.492.49269,000
Oct 15, 20182.152.502.152.372.37219,600
Oct 12, 20182.132.202.052.182.18188,200
Oct 11, 20182.142.211.992.092.09223,400
Oct 10, 20182.082.282.002.142.14474,500
Oct 09, 20182.052.121.811.901.902,961,700
Oct 08, 20182.392.392.052.092.09376,000
Oct 05, 20182.462.462.252.422.42130,700
Oct 04, 20182.612.642.372.462.46149,600
Oct 03, 20182.432.632.402.612.61118,400
Oct 02, 20182.412.442.262.422.42203,500
Oct 01, 20182.592.642.392.412.41307,800
Sep 28, 20182.712.712.552.602.6087,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...