Dark

APTO
Aptose Biosciences, Inc.
stock NASDAQ

Inactive

Apr 1, 2025

1.71USD-45.714%(-1.44)670,384

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-3.15)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-01	1.990	1.9900	1.3500	1.7100	-45.714%	670,384	0.000%
2025-03-31	3.300	3.4300	3.1350	3.1500	-5.120%	29,145	-45.714%
2025-03-28	3.320	3.3831	3.2100	3.3200	-10.270%	32,593	-48.494%
2025-03-27	3.350	3.7600	3.3500	3.7000	+6.017%	17,121	-53.784%
2025-03-26	3.560	3.5600	3.4000	3.4900	+0.287%	10,057	-51.003%
2025-03-25	3.570	3.6800	3.2000	3.4800	-2.247%	64,721	-50.862%
2025-03-24	3.650	3.7710	3.4454	3.5600	-3.523%	20,111	-51.966%
2025-03-21	3.890	3.9500	3.3700	3.6900	-6.107%	43,514	-53.659%
2025-03-20	3.850	3.9500	3.7000	3.9300	+3.150%	10,095	-56.489%
2025-03-19	3.750	3.9323	3.6800	3.8100	+1.330%	9,954	-55.118%
2025-03-18	3.690	3.9799	3.6301	3.7600	-0.792%	13,226	-54.521%
2025-03-17	3.920	3.9200	3.5600	3.7900	+2.710%	20,123	-54.881%
2025-03-14	3.780	3.8500	3.6296	3.6900	-2.381%	16,855	-53.659%
2025-03-13	3.690	3.8600	3.5000	3.7800	+8.621%	26,538	-54.762%
2025-03-12	3.410	3.5499	3.2500	3.4800	+2.053%	12,028	-50.862%
2025-03-11	3.440	3.5265	3.1100	3.4100	+1.791%	18,790	-49.853%
2025-03-10	3.120	3.4400	3.1095	3.3500	+5.678%	45,912	-48.955%
2025-03-07	2.940	3.1700	2.8232	3.1700	+7.458%	17,610	-46.057%
2025-03-06	3.030	3.1600	2.8500	2.9500	-1.007%	29,918	-42.034%
2025-03-05	2.640	2.9900	2.5700	2.9800	+15.058%	98,225	-42.617%
2025-03-04	2.850	2.8600	2.3937	2.5900	-9.123%	62,770	-33.977%
2025-03-03	3.170	3.2000	2.8500	2.8500	-10.658%	43,002	-40.000%
2025-02-28	3.160	3.2200	3.0500	3.1900	-1.846%	39,471	-46.395%
2025-02-27	3.590	3.6200	3.1200	3.2500	-10.714%	139,023	-47.385%
2025-02-26	3.310	3.8100	3.1100	3.6400	+9.903%	241,028	-53.022%
2025-02-25	4.245	4.2450	3.3000	3.3120	-23.227%	114,869	-48.370%
2025-02-24	4.830	4.8300	4.0830	4.3140	-11.289%	101,433	-60.362%
2025-02-21	5.190	5.4000	4.5750	4.8630	-14.684%	296,422	-64.837%
2025-02-20	7.134	7.6500	5.3130	5.7000	+26.751%	6,066,381	-70.000%
2025-02-19	4.611	4.6200	4.0350	4.4970	-22.572%	173,223	-61.975%
2025-02-18	6.000	6.0000	5.4540	5.8080	+7.556%	176,758	-70.558%
2025-02-14	5.145	5.6310	5.0400	5.4000	-13.752%	81,845	-68.333%
2025-02-13	5.706	6.5370	5.7000	6.2610	-8.785%	290,590	-72.688%
2025-02-12	6.297	7.7610	6.0600	6.8640	+27.041%	4,313,946	-75.087%
2025-02-11	5.529	5.5290	5.2500	5.4030	-1.746%	11,109	-68.351%
2025-02-10	5.340	5.5140	5.1900	5.4990	+2.978%	8,621	-68.903%
2025-02-07	5.430	5.5290	5.2440	5.3400	-3.991%	10,953	-67.978%
2025-02-06	5.673	5.8320	5.4120	5.5620	+0.761%	13,459	-69.256%
2025-02-05	5.403	5.6940	5.3370	5.5200	+2.165%	8,465	-69.022%
2025-02-04	5.400	5.5800	5.2800	5.4030	+2.213%	8,267	-68.351%
2025-02-03	5.430	5.4480	5.1660	5.2860	+0.114%	9,872	-67.650%
2025-01-31	5.100	5.3997	5.1000	5.2800	+4.080%	15,378	-67.614%
2025-01-30	5.262	5.3997	5.0700	5.0730	-2.085%	18,779	-66.292%
2025-01-29	5.700	5.7000	4.9560	5.1810	-9.958%	28,236	-66.995%
2025-01-28	6.000	6.0600	5.4960	5.7540	-5.703%	20,119	-70.282%
2025-01-27	6.300	6.3000	6.0000	6.1020	-4.507%	14,118	-71.976%
2025-01-24	6.300	6.3900	5.8500	6.3900	+3.700%	21,151	-73.239%
2025-01-23	6.588	6.7020	6.0540	6.1620	-1.675%	17,560	-72.249%
2025-01-22	6.600	6.6000	6.1560	6.2670	-4.042%	12,831	-72.714%
2025-01-21	6.888	6.9000	6.3570	6.5310	+1.777%	11,752	-73.817%
2025-01-17	6.300	6.4170	6.0000	6.4170	+3.333%	8,811	-73.352%
2025-01-16	6.033	6.2880	6.0330	6.2100	+0.437%	8,941	-72.464%
2025-01-15	6.060	6.3570	6.0150	6.1830	+1.527%	17,451	-72.344%
2025-01-14	6.570	6.5700	6.0240	6.0900	-4.019%	25,888	-71.921%
2025-01-13	6.510	6.6000	6.1530	6.3450	-3.864%	23,194	-73.050%
2025-01-10	6.825	6.9000	6.4110	6.6000	+3.189%	58,673	-74.091%
2025-01-08	6.777	6.7770	6.3210	6.3960	-6.162%	27,916	-73.265%
2025-01-07	6.840	6.9555	6.6150	6.8160	-0.176%	24,841	-74.912%
2025-01-06	6.903	7.3500	6.6600	6.8280	-3.600%	56,079	-74.956%
2025-01-03	7.152	7.1730	6.6600	7.0830	+0.255%	67,456	-75.858%
2025-01-02	6.927	7.2000	6.6630	7.0650	+4.527%	30,060	-75.796%
2024-12-31	6.978	7.1400	6.5100	6.7590	-4.615%	32,329	-74.700%
2024-12-30	7.200	7.6200	6.9600	7.0860	-1.992%	52,665	-75.868%
2024-12-27	7.521	7.9500	6.7590	7.2300	-3.869%	81,531	-76.349%
2024-12-26	7.200	8.0850	7.0200	7.5210	+0.280%	81,701	-77.264%
2024-12-24	7.140	7.5000	6.3300	7.5000	+0.482%	123,957	-77.200%
2024-12-23	7.134	7.7310	6.8130	7.4640	-10.824%	273,642	-77.090%
2024-12-20	8.100	11.6850	6.3180	8.3700	+63.925%	10,208,073	-79.570%
2024-12-19	5.397	5.3970	5.1000	5.1060	-4.810%	1,636,597	-66.510%
2024-12-18	5.550	5.6820	5.3460	5.3640	-4.691%	17,733	-68.121%
2024-12-17	5.910	5.9100	5.4000	5.6280	-0.846%	19,507	-69.616%
2024-12-16	5.790	5.9670	5.5500	5.6760	-1.969%	14,897	-69.873%
2024-12-13	5.940	5.9400	5.5500	5.7900	+0.260%	10,049	-70.466%
2024-12-12	5.445	6.5190	5.4000	5.7750	+4.676%	39,654	-70.390%
2024-12-11	5.550	5.6970	5.2830	5.5170	-2.853%	14,908	-69.005%
2024-12-10	6.072	6.1080	5.6100	5.6790	-6.519%	18,712	-69.889%
2024-12-09	5.985	6.3000	5.7210	6.0750	+3.899%	37,306	-71.852%
2024-12-06	5.889	6.1110	5.7900	5.8470	+0.516%	28,669	-70.754%
2024-12-05	5.700	6.0000	5.6100	5.8170	+3.138%	19,814	-70.603%
2024-12-04	5.997	5.9970	5.6010	5.6400	+0.696%	38,755	-69.681%
2024-12-03	5.634	5.9670	5.4000	5.6010	+1.467%	40,495	-69.470%
2024-12-02	5.628	5.9730	5.2530	5.5200	+1.043%	43,465	-69.022%
2024-11-29	5.700	5.7000	5.4060	5.4630	+1.732%	13,222	-68.699%
2024-11-27	5.700	5.7000	5.1750	5.3700	+0.562%	35,516	-68.156%
2024-11-26	5.550	5.5560	5.1090	5.3400	-3.366%	20,899	-67.978%
2024-11-25	5.400	5.7000	4.8000	5.5260	-3.053%	38,338	-69.055%
2024-11-22	4.320	5.7000	3.9000	5.7000	-22.131%	404,255	-70.000%
2024-11-21	9.054	9.0540	6.9480	7.3200	-10.655%	26,878	-76.639%
2024-11-20	9.564	10.0284	8.1030	8.1930	-23.970%	40,379	-79.129%
2024-11-19	10.200	11.1000	10.2000	10.7760	+4.419%	10,147	-84.131%
2024-11-18	11.550	11.5797	10.2000	10.3200	-5.741%	14,949	-83.430%
2024-11-15	11.160	11.5560	10.6680	10.9485	-5.282%	3,130	-84.381%
2024-11-14	11.697	11.6970	11.1720	11.5590	+1.288%	1,749	-85.206%
2024-11-13	12.360	12.3600	11.4000	11.4120	-2.693%	1,478	-85.016%
2024-11-12	11.880	12.0300	11.4000	11.7278	+2.740%	1,909	-85.419%
2024-11-11	12.486	12.4860	11.4150	11.4150	-1.169%	4,087	-85.020%
2024-11-08	12.000	12.0000	11.4000	11.5500	-0.990%	3,074	-85.195%
2024-11-07	11.766	11.9970	11.4000	11.6655	-2.690%	2,358	-85.341%
2024-11-06	12.000	12.0000	11.3640	11.9880	+4.443%	2,754	-85.736%
2024-11-05	11.877	11.8770	11.4000	11.4780	-3.821%	696	-85.102%
2024-11-04	11.700	11.9910	11.1000	11.9340	+4.574%	1,608	-85.671%
2024-11-01	11.208	11.4300	11.1000	11.4120	-0.079%	1,631	-85.016%
2024-10-31	11.145	11.6880	11.1000	11.4210	-2.385%	2,297	-85.028%
2024-10-30	11.274	11.7030	10.9500	11.7000	+0.128%	1,586	-85.385%
2024-10-29	11.190	11.6850	10.9200	11.6850	+4.424%	1,854	-85.366%
2024-10-28	11.400	11.7900	10.8240	11.1900	-3.767%	2,749	-84.718%
2024-10-25	11.130	11.9700	10.9500	11.6280	+0.675%	1,306	-85.294%
2024-10-24	12.000	12.0000	11.1210	11.5500	-2.802%	1,177	-85.195%
2024-10-23	11.700	12.2310	11.4030	11.8830	-0.975%	2,796	-85.610%
2024-10-22	11.670	12.1500	11.1510	12.0000	+2.854%	5,164	-85.750%
2024-10-21	11.163	11.6670	10.8000	11.6670	+6.760%	3,693	-85.343%
2024-10-18	10.830	12.0000	10.8000	10.9283	+1.188%	5,022	-84.353%
2024-10-17	10.800	11.3400	10.8000	10.8000	-2.174%	2,766	-84.167%
2024-10-16	10.521	11.1000	10.5000	11.0400	+2.109%	1,451	-84.511%
2024-10-15	11.100	11.3970	10.4640	10.8120	-5.058%	3,586	-84.184%
2024-10-14	11.100	11.4000	10.9500	11.3880	+3.716%	969	-84.984%
2024-10-11	10.500	11.4000	10.5000	10.9800	-0.218%	1,908	-84.426%
2024-10-10	10.755	11.0760	10.7550	11.0040	-0.054%	750	-84.460%
2024-10-09	11.064	11.0640	10.5030	11.0100	+2.457%	820	-84.469%
2024-10-08	10.890	11.0400	10.2150	10.7460	-1.186%	2,407	-84.087%
2024-10-07	11.160	11.1600	10.5960	10.8750	-2.554%	3,029	-84.276%
2024-10-04	11.469	11.6280	10.6500	11.1600	-4.025%	1,332	-84.677%
2024-10-03	12.000	12.0000	11.0760	11.6280	-4.036%	2,688	-85.294%
2024-10-02	11.850	12.2970	11.5500	12.1170	+2.253%	1,178	-85.888%
2024-10-01	12.327	12.3270	11.8500	11.8500	-3.870%	1,752	-85.570%
2024-09-30	12.156	12.4500	11.8830	12.3270	+1.407%	1,759	-86.128%
2024-09-27	11.730	12.6000	11.7300	12.1560	+1.275%	5,294	-85.933%
2024-09-26	12.000	12.1650	11.7000	12.0030	-1.332%	1,764	-85.754%
2024-09-25	12.300	12.6000	9.9000	12.1650	+1.122%	5,605	-85.943%
2024-09-24	12.435	12.4350	11.8800	12.0300	-3.234%	1,128	-85.786%
2024-09-23	11.439	12.4410	11.4000	12.4320	+3.860%	2,529	-86.245%
2024-09-20	12.000	12.5970	11.7000	11.9700	-0.250%	2,482	-85.714%
2024-09-19	12.240	12.7560	11.7060	12.0000	-1.961%	7,152	-85.750%
2024-09-18	12.300	12.3000	11.6790	12.2400	+0.791%	5,649	-86.029%
2024-09-17	11.187	12.1530	11.1870	12.1440	+9.702%	6,800	-85.919%
2024-09-16	11.226	12.0000	11.0010	11.0700	-1.258%	3,865	-84.553%
2024-09-13	10.563	11.2110	10.3500	11.2110	+3.403%	6,258	-84.747%
2024-09-12	11.097	11.1000	10.5030	10.8420	-2.060%	7,199	-84.228%
2024-09-11	10.734	11.1000	10.3500	11.0700	+2.528%	7,294	-84.553%
2024-09-10	10.560	10.9950	9.9480	10.7970	+3.182%	5,290	-84.162%
2024-09-09	10.560	10.8510	10.2000	10.4640	-3.885%	13,387	-83.658%
2024-09-06	11.400	11.6700	10.2900	10.8870	-4.096%	12,095	-84.293%
2024-09-05	11.670	12.4080	10.9500	11.3520	-0.395%	34,809	-84.937%
2024-09-04	11.487	12.5700	10.8510	11.3970	-6.727%	39,191	-84.996%
2024-09-03	14.100	14.2800	10.5090	12.2190	+0.320%	624,091	-86.005%
2024-08-30	11.934	12.3930	11.3400	12.1800	+2.190%	211,755	-85.961%
2024-08-29	11.787	12.2670	11.6580	11.9190	-1.901%	1,997	-85.653%
2024-08-28	11.433	12.3000	11.4330	12.1500	+3.846%	12,544	-85.926%
2024-08-27	12.300	12.3000	11.4030	11.7000	-1.191%	4,753	-85.385%
2024-08-26	12.600	12.7470	11.6100	11.8410	-1.571%	3,373	-85.559%
2024-08-23	12.900	12.9000	11.5800	12.0300	-0.743%	3,227	-85.786%
2024-08-22	13.437	14.8110	11.5890	12.1200	-12.516%	15,148	-85.891%
2024-08-21	13.650	14.9670	13.5000	13.8540	-4.823%	17,109	-87.657%
2024-08-20	15.000	15.1320	13.5060	14.5560	+0.041%	2,039	-88.252%
2024-08-19	15.000	15.0000	13.1040	14.5500	-3.000%	4,251	-88.247%
2024-08-16	15.219	15.3000	12.4200	15.0000	+3.263%	2,201	-88.600%
2024-08-15	15.000	15.1560	14.2500	14.5260	+0.665%	1,713	-88.228%
2024-08-14	15.417	16.0650	14.2500	14.4300	+1.263%	1,636	-88.150%
2024-08-13	14.460	14.7240	14.1630	14.2500	+0.614%	1,425	-88.000%
2024-08-12	15.645	15.6450	14.1630	14.1630	-8.009%	1,037	-87.926%
2024-08-09	16.200	16.2000	15.0300	15.3960	-7.532%	1,331	-88.893%
2024-08-08	15.000	17.1000	13.8300	16.6500	+11.222%	3,431	-89.730%
2024-08-07	14.400	15.3000	14.1000	14.9700	+9.190%	3,272	-88.577%
2024-08-06	12.915	14.3940	12.6000	13.7100	+10.386%	4,698	-87.527%
2024-08-05	14.400	14.7000	12.0000	12.4200	-15.337%	4,801	-86.232%
2024-08-02	15.300	15.4470	14.1000	14.6700	-6.537%	4,502	-88.344%
2024-08-01	17.100	17.4000	15.5430	15.6960	-7.709%	2,596	-89.106%
2024-07-31	17.013	17.4000	16.5000	17.0070	-0.422%	4,124	-89.945%
2024-07-30	16.896	17.2500	16.5180	17.0790	+0.406%	2,965	-89.988%
2024-07-29	17.700	17.7000	16.5300	17.0100	-0.176%	1,634	-89.947%
2024-07-26	17.973	18.0000	16.5000	17.0400	-0.070%	3,180	-89.965%
2024-07-25	18.000	18.8970	17.0520	17.0520	-6.972%	2,540	-89.972%
2024-07-24	19.500	19.5000	17.4000	18.3300	-0.618%	5,394	-90.671%
2024-07-23	18.870	19.2030	18.1560	18.4440	-0.743%	2,088	-90.729%
2024-07-22	19.800	19.8000	18.4200	18.5820	-6.152%	3,171	-90.798%
2024-07-19	18.936	19.8000	17.7000	19.8000	+0.763%	4,045	-91.364%
2024-07-18	19.950	21.0000	18.9060	19.6500	-1.504%	4,844	-91.298%
2024-07-17	21.300	21.3000	19.5000	19.9500	-1.042%	5,622	-91.429%
2024-07-16	21.600	21.6000	20.1300	20.1600	-4.410%	2,984	-91.518%
2024-07-15	21.600	21.6000	20.1300	21.0900	-0.986%	2,655	-91.892%
2024-07-12	21.900	22.2000	20.1000	21.3000	-0.713%	2,938	-91.972%
2024-07-11	22.500	22.5000	21.3150	21.4530	-3.365%	1,295	-92.029%
2024-07-10	21.720	22.8000	21.0000	22.2000	+4.211%	1,861	-92.297%
2024-07-09	21.909	22.8600	21.0000	21.3030	-2.833%	1,871	-91.973%
2024-07-08	23.811	23.8110	21.9090	21.9240	-1.483%	855	-92.200%
2024-07-05	23.628	23.9940	22.1880	22.2540	-2.337%	1,186	-92.316%
2024-07-03	23.370	24.3000	21.6150	22.7865	+2.227%	656	-92.496%
2024-07-02	23.370	23.3880	22.2030	22.2900	-0.268%	533	-92.328%
2024-07-01	23.214	24.0000	21.9900	22.3500	-1.845%	1,313	-92.349%
2024-06-28	23.070	23.0700	21.9330	22.7700	+1.200%	436	-92.490%
2024-06-27	22.800	22.8000	22.2000	22.5000	+0.794%	498	-92.400%
2024-06-26	24.300	24.3000	21.9000	22.3227	+0.553%	1,308	-92.340%
2024-06-25	22.830	23.4409	21.3030	22.2000	-0.270%	1,916	-92.297%
2024-06-24	24.000	24.2400	21.9600	22.2600	-2.368%	1,396	-92.318%
2024-06-21	23.760	25.6890	22.2000	22.8000	-4.952%	2,876	-92.500%
2024-06-20	25.200	25.2000	23.4000	23.9880	-4.468%	2,460	-92.871%
2024-06-18	26.400	26.9970	25.0530	25.1100	-3.793%	1,709	-93.190%
2024-06-17	27.177	27.7800	26.1000	26.1000	-2.247%	3,078	-93.448%
2024-06-14	28.200	30.0000	25.5030	26.7000	-4.301%	4,444	-93.596%
2024-06-13	27.300	32.4000	27.3000	27.9000	+2.198%	8,171	-93.871%
2024-06-12	27.300	28.2000	26.1000	27.3000	+3.409%	1,716	-93.736%
2024-06-11	27.600	28.1970	26.4000	26.4000	-3.297%	2,620	-93.523%
2024-06-10	27.300	28.2000	26.1000	27.3000	-1.087%	1,376	-93.736%
2024-06-07	28.752	29.6160	27.0000	27.6000	-2.086%	1,624	-93.804%
2024-06-06	29.400	29.4000	27.3000	28.1880	-4.122%	1,138	-93.934%
2024-06-05	28.200	29.9940	27.5970	29.4000	+3.158%	1,297	-94.184%
2024-06-04	28.914	28.9170	27.6000	28.5000	-1.656%	1,157	-94.000%
2024-06-03	29.700	31.1820	27.5970	28.9800	-0.923%	3,613	-94.099%
2024-05-31	31.800	33.0000	29.2500	29.2500	-15.948%	8,166	-94.154%
2024-05-30	33.900	35.1000	32.7000	34.8000	+1.754%	2,138	-95.086%
2024-05-29	34.800	34.8000	33.0300	34.2000	-0.367%	1,230	-95.000%
2024-05-28	33.300	35.6550	33.3000	34.3260	+3.081%	1,563	-95.018%
2024-05-24	32.400	33.9000	32.4000	33.3000	+2.778%	1,011	-94.865%
2024-05-23	34.800	34.8000	31.8000	32.4000	-4.425%	2,071	-94.722%
2024-05-22	34.500	34.8000	33.0000	33.9000	-1.739%	2,098	-94.956%
2024-05-21	35.100	35.1000	33.3000	34.5000	0.000%	2,083	-95.043%
2024-05-20	35.400	36.0000	34.2000	34.5000	-2.542%	1,207	-95.043%
2024-05-17	36.300	36.3000	34.5000	35.4000	-0.840%	3,627	-95.169%
2024-05-16	36.000	36.2430	35.4000	35.7000	+0.839%	935	-95.210%
2024-05-15	36.600	37.4190	35.4030	35.4030	-4.057%	1,428	-95.170%
2024-05-14	36.900	37.3350	35.1000	36.9000	+4.237%	2,867	-95.366%
2024-05-13	35.700	37.5000	35.1000	35.4000	-4.065%	4,884	-95.169%
2024-05-10	37.200	37.8000	36.6030	36.9000	0.000%	554	-95.366%
2024-05-09	36.900	37.2000	36.4290	36.9000	0.000%	606	-95.366%
2024-05-08	37.500	38.1000	35.4000	36.9000	0.000%	861	-95.366%
2024-05-07	36.900	37.5000	36.6000	36.9000	+1.653%	1,204	-95.366%
2024-05-06	36.300	37.2000	36.0000	36.3000	+0.833%	3,072	-95.289%
2024-05-03	35.703	36.9000	35.7000	36.0000	+0.840%	1,030	-95.250%
2024-05-02	35.700	36.3750	35.7000	35.7000	-1.653%	1,077	-95.210%
2024-05-01	36.900	36.9000	35.7000	36.3000	+0.833%	1,191	-95.289%
2024-04-30	36.000	37.2000	36.0000	36.0000	-2.439%	1,283	-95.250%
2024-04-29	37.200	37.5000	35.4000	36.9000	+0.820%	1,738	-95.366%
2024-04-26	36.300	38.1000	34.8000	36.6000	+5.172%	3,496	-95.328%
2024-04-25	35.700	37.0500	34.5000	34.8000	-4.918%	1,570	-95.086%
2024-04-24	37.800	37.8000	36.0000	36.6000	-0.813%	1,875	-95.328%
2024-04-23	36.900	38.3400	36.0000	36.9000	0.000%	2,438	-95.366%
2024-04-22	36.900	37.7970	36.3030	36.9000	-0.081%	430	-95.366%
2024-04-19	37.200	38.5500	36.9000	36.9300	-3.071%	1,215	-95.370%
2024-04-18	37.500	38.7000	37.5000	38.1000	+0.794%	1,159	-95.512%
2024-04-17	38.100	40.2000	37.7460	37.8000	-0.787%	1,044	-95.476%
2024-04-16	38.700	39.6000	36.0000	38.1000	-2.308%	1,522	-95.512%
2024-04-15	41.700	42.0000	38.7000	39.0000	-4.412%	2,170	-95.615%
2024-04-12	41.700	43.1910	40.2000	40.8000	-1.449%	1,173	-95.809%
2024-04-11	42.000	42.9000	41.1000	41.4000	0.000%	1,709	-95.870%
2024-04-10	41.700	44.2740	41.4000	41.4000	-2.128%	1,800	-95.870%
2024-04-09	44.400	44.7000	42.0000	42.3000	-4.082%	5,979	-95.957%
2024-04-08	43.500	45.6000	41.4000	44.1000	+6.522%	3,773	-96.122%
2024-04-05	42.300	44.0970	41.4000	41.4000	-3.497%	1,870	-95.870%
2024-04-04	44.100	46.8000	41.7000	42.9000	-0.694%	4,486	-96.014%
2024-04-03	47.100	47.4000	43.2000	43.2000	-8.861%	3,776	-96.042%
2024-04-02	49.500	50.1000	45.3000	47.4000	-1.250%	3,424	-96.392%
2024-04-01	51.600	51.6090	45.9000	48.0000	-3.614%	4,085	-96.438%
2024-03-28	45.000	51.0000	45.0000	49.8000	+10.667%	4,570	-96.566%
2024-03-27	45.000	46.2000	43.8000	45.0000	-6.250%	2,634	-96.200%
2024-03-26	46.200	48.0000	44.4000	48.0000	+5.960%	1,929	-96.438%
2024-03-25	48.300	48.3000	44.7000	45.3000	-2.581%	1,783	-96.225%
2024-03-22	47.400	48.6000	45.0000	46.5000	-1.274%	3,037	-96.323%
2024-03-21	45.300	47.7000	44.1000	47.1000	+3.289%	1,410	-96.369%
2024-03-20	44.400	45.6000	43.7130	45.6000	+1.333%	585	-96.250%
2024-03-19	44.400	47.7000	42.0000	45.0000	0.000%	4,963	-96.200%
2024-03-18	45.600	46.0500	44.1000	45.0000	-1.316%	1,452	-96.200%
2024-03-15	42.000	45.6000	41.1000	45.6000	+8.571%	2,377	-96.250%
2024-03-14	44.100	44.1000	40.8000	42.0000	-2.778%	1,989	-95.929%
2024-03-13	47.100	47.1000	42.6000	43.2000	-4.000%	2,446	-96.042%
2024-03-12	48.000	48.0000	44.4000	45.0000	-5.063%	1,880	-96.200%
2024-03-11	50.700	50.7000	45.9000	47.4000	-3.067%	2,618	-96.392%
2024-03-08	52.200	52.2000	46.8000	48.9000	-2.976%	3,728	-96.503%
2024-03-07	50.700	51.3030	49.5000	50.4000	+0.599%	1,014	-96.607%
2024-03-06	54.300	54.5610	48.0000	50.1000	-5.114%	3,675	-96.587%
2024-03-05	54.900	54.9000	51.6000	52.8000	-2.762%	3,884	-96.761%
2024-03-04	54.900	56.1000	52.5000	54.3000	-3.209%	3,433	-96.851%
2024-03-01	54.600	56.1000	52.5000	56.1000	+3.889%	1,822	-96.952%
2024-02-29	57.000	57.0000	52.2000	54.0000	-2.703%	3,748	-96.833%
2024-02-28	57.000	58.1850	52.8000	55.5000	-2.632%	2,878	-96.919%
2024-02-27	57.600	58.2000	55.5000	57.0000	0.000%	3,082	-97.000%
2024-02-26	54.000	57.9000	54.0000	57.0000	+2.151%	2,920	-97.000%
2024-02-23	54.300	55.8000	53.4000	55.8000	+4.494%	2,058	-96.935%
2024-02-22	54.300	56.7000	53.1000	53.4000	-3.261%	3,799	-96.798%
2024-02-21	57.900	59.4000	55.2000	55.2000	-5.641%	1,846	-96.902%
2024-02-20	60.300	60.3000	56.1000	58.5000	-0.102%	2,984	-97.077%
2024-02-16	60.600	61.3140	56.2500	58.5600	-3.500%	2,901	-97.080%
2024-02-15	58.500	62.4000	58.5000	60.6840	+3.733%	2,146	-97.182%
2024-02-14	60.600	60.6000	55.5000	58.5000	0.000%	4,353	-97.077%
2024-02-13	61.800	63.5430	58.2000	58.5000	-5.340%	3,953	-97.077%
2024-02-12	60.600	64.7040	60.6000	61.8000	+1.478%	2,113	-97.233%
2024-02-09	61.500	62.9970	59.4000	60.9000	-1.932%	3,361	-97.192%
2024-02-08	63.000	63.9000	60.2790	62.1000	-0.957%	1,577	-97.246%
2024-02-07	66.000	66.0000	61.5000	62.7000	-4.128%	3,044	-97.273%
2024-02-06	62.100	66.0000	61.5000	65.4000	+7.921%	3,565	-97.385%
2024-02-05	61.800	62.4000	58.2000	60.6000	+1.000%	5,069	-97.178%
2024-02-02	60.000	60.0000	57.6000	60.0000	+1.010%	1,588	-97.150%
2024-02-01	62.700	62.7000	58.2000	59.4000	-1.000%	3,096	-97.121%
2024-01-31	59.100	60.3000	58.1970	60.0000	+0.503%	2,395	-97.150%
2024-01-30	59.100	60.0000	56.7000	59.7000	+1.531%	3,158	-97.136%
2024-01-29	62.400	62.4000	54.3000	58.8000	-1.010%	2,987	-97.092%
2024-01-26	54.000	63.3000	50.7720	59.4000	+4.211%	27,250	-97.121%
2024-01-25	63.000	64.4970	56.1000	57.0000	-9.091%	4,443	-97.000%
2024-01-24	60.300	64.2000	57.6000	62.7000	+10.875%	2,779	-97.273%
2024-01-23	59.700	60.4350	56.4000	56.5500	-4.315%	4,293	-96.976%
2024-01-22	64.200	66.6000	58.5030	59.1000	-9.633%	4,770	-97.107%
2024-01-19	66.000	69.0000	64.2000	65.4000	-0.909%	1,729	-97.385%
2024-01-18	66.000	68.4000	65.4000	66.0000	0.000%	1,606	-97.409%
2024-01-17	66.900	67.5000	65.4000	66.0000	-1.345%	2,110	-97.409%
2024-01-16	67.800	72.5940	65.7000	66.9000	-2.193%	3,235	-97.444%
2024-01-12	69.300	74.4000	67.5000	68.4000	-0.437%	1,155	-97.500%
2024-01-11	71.400	71.7000	68.4000	68.7000	-3.782%	943	-97.511%
2024-01-10	74.400	75.0000	70.2000	71.4000	-1.653%	971	-97.605%
2024-01-09	78.000	78.0000	72.6000	72.6000	+5.677%	2,548	-97.645%
2024-01-08	66.600	76.4970	66.0000	68.7000	+3.620%	2,300	-97.511%
2024-01-05	69.600	69.6000	65.4000	66.3000	-2.643%	2,009	-97.421%
2024-01-04	71.700	71.7000	68.1000	68.1000	0.000%	1,625	-97.489%
2024-01-03	71.400	71.4000	67.5000	68.1000	-4.622%	2,072	-97.489%
2024-01-02	75.900	75.9000	70.8000	71.4000	-6.299%	1,392	-97.605%
2023-12-29	74.400	77.1000	72.9000	76.2000	+3.043%	2,417	-97.756%
2023-12-28	76.800	80.4000	72.0000	73.9500	-3.711%	3,026	-97.688%
2023-12-27	69.000	80.0550	69.0000	76.8000	+11.063%	4,512	-97.773%
2023-12-26	70.800	70.8000	68.4000	69.1500	-0.647%	3,192	-97.527%
2023-12-22	67.800	73.5000	67.8000	69.6000	+2.655%	6,478	-97.543%
2023-12-21	69.900	71.1000	67.8000	67.8000	-3.004%	3,152	-97.478%
2023-12-20	70.200	73.2000	69.3000	69.9000	-1.271%	2,653	-97.554%
2023-12-19	72.600	72.9000	68.1000	70.8000	+0.426%	1,650	-97.585%
2023-12-18	71.700	72.9000	69.6000	70.5000	-1.674%	2,924	-97.574%
2023-12-15	72.900	74.0700	70.5000	71.7000	-2.049%	1,799	-97.615%
2023-12-14	72.600	74.8170	70.2000	73.2000	+4.274%	1,953	-97.664%
2023-12-13	72.900	75.9630	69.3000	70.2000	-4.098%	1,798	-97.564%
2023-12-12	77.400	81.3000	71.7000	73.2000	-6.513%	1,778	-97.664%
2023-12-11	84.300	84.6000	76.8000	78.3000	-6.786%	2,310	-97.816%
2023-12-08	78.300	87.2310	77.7030	84.0000	+4.478%	3,056	-97.964%
2023-12-07	72.600	80.4000	72.6000	80.4000	+9.620%	1,685	-97.873%
2023-12-06	72.900	74.8500	71.4000	73.3440	-0.139%	1,959	-97.669%
2023-12-05	73.800	73.8000	70.0500	73.4460	+0.336%	1,348	-97.672%
2023-12-04	76.500	80.3850	71.1000	73.2000	-8.271%	3,022	-97.664%
2023-12-01	72.000	81.9000	72.0000	79.8000	+9.016%	999	-97.857%
2023-11-30	83.400	83.4000	72.0000	73.2000	-9.294%	1,964	-97.664%
2023-11-29	69.000	80.7000	68.9010	80.7000	+20.628%	1,829	-97.881%
2023-11-28	67.800	70.2000	66.9000	66.9000	+0.450%	910	-97.444%
2023-11-27	74.400	74.4000	66.6000	66.6000	-6.723%	2,677	-97.432%
2023-11-24	73.800	76.8000	71.4000	71.4000	-2.058%	812	-97.605%
2023-11-22	78.000	79.1970	72.9000	72.9000	-4.706%	1,231	-97.654%
2023-11-21	82.800	82.8000	76.5000	76.5000	-6.934%	1,156	-97.765%
2023-11-20	86.400	86.7000	78.3000	82.2000	-4.196%	1,151	-97.920%
2023-11-17	83.103	87.2970	81.0000	85.8000	+3.249%	702	-98.007%
2023-11-16	84.000	84.5970	80.7000	83.1000	+2.214%	424	-97.942%
2023-11-15	83.100	84.0000	79.6650	81.3000	-1.451%	638	-97.897%
2023-11-14	85.500	89.1000	78.7620	82.4970	+0.361%	1,018	-97.927%
2023-11-13	75.600	83.8230	75.6000	82.2000	+11.832%	817	-97.920%
2023-11-10	99.600	99.6000	71.7000	73.5030	-24.380%	1,574	-97.674%
2023-11-09	93.000	97.5000	86.1000	97.2000	+5.882%	2,147	-98.241%
2023-11-08	87.000	93.0000	87.0000	91.8000	0.000%	377	-98.137%
2023-11-07	91.500	93.0000	89.4000	91.8000	+2.170%	762	-98.137%
2023-11-06	90.600	92.8860	85.1490	89.8500	+0.167%	466	-98.097%
2023-11-03	88.500	93.0000	88.5000	89.7000	+2.048%	815	-98.094%
2023-11-02	83.100	91.8000	83.1000	87.9000	+2.807%	1,288	-98.055%
2023-11-01	84.000	85.5000	81.9000	85.5000	+2.151%	1,349	-98.000%
2023-10-31	86.400	86.4000	81.3570	83.7000	+1.455%	953	-97.957%
2023-10-30	96.900	98.4000	75.9000	82.5000	-13.522%	3,886	-97.927%
2023-10-27	90.000	98.9850	90.0000	95.4000	+12.766%	3,470	-98.208%
2023-10-26	80.097	84.9000	76.5000	84.6000	+9.302%	1,748	-97.979%
2023-10-25	80.097	80.4210	74.4000	77.4000	+0.389%	804	-97.791%
2023-10-24	75.000	78.0000	72.6000	77.1000	+11.255%	1,211	-97.782%
2023-10-23	68.700	74.2470	67.8000	69.3000	+1.762%	1,452	-97.532%
2023-10-20	66.000	71.1000	65.9970	68.1000	+5.093%	353	-97.489%
2023-10-19	72.900	73.1970	64.5300	64.8000	-11.111%	1,316	-97.361%
2023-10-18	76.500	78.3000	72.9000	72.9000	-6.178%	1,522	-97.654%
2023-10-17	84.000	85.8000	75.3000	77.7000	-7.500%	3,108	-97.799%
2023-10-16	67.200	85.7970	67.2000	84.0000	+30.841%	5,242	-97.964%
2023-10-13	73.200	73.2000	64.2000	64.2000	-8.547%	2,669	-97.336%
2023-10-12	76.200	76.2000	69.9000	70.2000	-6.400%	1,772	-97.564%
2023-10-11	78.900	78.9000	75.0000	75.0000	-3.846%	495	-97.720%
2023-10-10	75.300	79.5000	75.3000	78.0000	+3.586%	719	-97.808%

.dark-mode .rPKDkm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rPKDkm{ color: #333333; background-color: white; border: 2px solid #333333; }APTOAptose Biosciences, Inc.stock NASDAQ

APTO
Aptose Biosciences, Inc.
stock NASDAQ