Aptose Biosciences Inc. (APTO)
2.87
-0.32 (-10.03%)
At close: Mar 03, 2025, 3:59 PM
2.85
-0.70%
After-hours: Mar 03, 2025, 04:00 PM EST
APTO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.16 | 3.22 | 3.05 | 3.19 | -0.06 | -1.85% | 39,399 |
| Feb 27, 2025 | 3.59 | 3.62 | 3.12 | 3.25 | -0.39 | -10.71% | 139,023 |
| Feb 26, 2025 | 3.31 | 3.81 | 3.11 | 3.64 | 0.33 | 9.97% | 241,028 |
| Feb 25, 2025 | 4.25 | 4.25 | 3.30 | 3.31 | -1.00 | -23.20% | 114,870 |
| Feb 24, 2025 | 4.83 | 4.83 | 4.08 | 4.31 | -0.55 | -11.32% | 101,433 |
| Feb 21, 2025 | 5.19 | 5.40 | 4.58 | 4.86 | -0.84 | -14.74% | 296,423 |
| Feb 20, 2025 | 7.13 | 7.65 | 5.31 | 5.70 | 1.20 | 26.67% | 6,066,443 |
| Feb 19, 2025 | 4.61 | 4.62 | 4.04 | 4.50 | -1.31 | -22.55% | 173,223 |
| Feb 18, 2025 | 6.00 | 6.00 | 5.45 | 5.81 | 0.41 | 7.59% | 176,757 |
| Feb 14, 2025 | 5.15 | 5.63 | 5.04 | 5.40 | -0.86 | -13.74% | 81,844 |
| Feb 13, 2025 | 5.71 | 6.54 | 5.70 | 6.26 | -0.60 | -8.75% | 290,590 |
| Feb 12, 2025 | 6.30 | 7.76 | 6.06 | 6.86 | 1.46 | 27.04% | 4,313,947 |
| Feb 11, 2025 | 5.53 | 5.53 | 5.25 | 5.40 | -0.10 | -1.82% | 11,110 |
| Feb 10, 2025 | 5.34 | 5.51 | 5.19 | 5.50 | 0.16 | 3.00% | 8,621 |
| Feb 7, 2025 | 5.43 | 5.53 | 5.24 | 5.34 | -0.22 | -3.96% | 10,953 |
| Feb 6, 2025 | 5.67 | 5.83 | 5.41 | 5.56 | 0.04 | 0.72% | 13,460 |
| Feb 5, 2025 | 5.40 | 5.69 | 5.34 | 5.52 | 0.12 | 2.22% | 8,465 |
| Feb 4, 2025 | 5.40 | 5.58 | 5.28 | 5.40 | 0.11 | 2.08% | 8,267 |
| Feb 3, 2025 | 5.43 | 5.45 | 5.17 | 5.29 | 0.01 | 0.19% | 9,871 |
| Jan 31, 2025 | 5.10 | 5.40 | 5.10 | 5.28 | 0.21 | 4.14% | 15,378 |
| Jan 30, 2025 | 5.26 | 5.40 | 5.07 | 5.07 | -0.11 | -2.12% | 18,780 |
| Jan 29, 2025 | 5.70 | 5.70 | 4.96 | 5.18 | -0.57 | -9.91% | 28,237 |
| Jan 28, 2025 | 6.00 | 6.06 | 5.50 | 5.75 | -0.35 | -5.74% | 20,118 |
| Jan 27, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | -0.29 | -4.54% | 14,117 |
| Jan 24, 2025 | 6.30 | 6.39 | 5.85 | 6.39 | 0.23 | 3.73% | 21,150 |
| Jan 23, 2025 | 6.59 | 6.70 | 6.05 | 6.16 | -0.11 | -1.75% | 17,559 |
| Jan 22, 2025 | 6.60 | 6.60 | 6.16 | 6.27 | -0.26 | -3.98% | 12,830 |
| Jan 21, 2025 | 6.89 | 6.90 | 6.36 | 6.53 | 0.11 | 1.71% | 11,751 |
| Jan 17, 2025 | 6.30 | 6.42 | 6.00 | 6.42 | 0.21 | 3.38% | 8,811 |
| Jan 16, 2025 | 6.03 | 6.29 | 6.03 | 6.21 | 0.03 | 0.49% | 8,941 |
| Jan 15, 2025 | 6.06 | 6.36 | 6.02 | 6.18 | 0.09 | 1.48% | 17,451 |
| Jan 14, 2025 | 6.57 | 6.57 | 6.02 | 6.09 | -0.26 | -4.09% | 25,887 |
| Jan 13, 2025 | 6.51 | 6.60 | 6.15 | 6.35 | -0.25 | -3.79% | 23,193 |
| Jan 10, 2025 | 6.83 | 6.90 | 6.41 | 6.60 | 0.20 | 3.12% | 58,673 |
| Jan 8, 2025 | 6.78 | 6.78 | 6.32 | 6.40 | -0.42 | -6.16% | 27,916 |
| Jan 7, 2025 | 6.84 | 6.96 | 6.62 | 6.82 | -0.01 | -0.15% | 24,841 |
| Jan 6, 2025 | 6.90 | 7.35 | 6.66 | 6.83 | -0.25 | -3.53% | 56,078 |
| Jan 3, 2025 | 7.15 | 7.17 | 6.66 | 7.08 | 0.01 | 0.14% | 67,456 |
| Jan 2, 2025 | 6.93 | 7.20 | 6.66 | 7.07 | 0.31 | 4.59% | 30,059 |
| Dec 31, 2024 | 6.98 | 7.14 | 6.51 | 6.76 | -0.33 | -4.65% | 32,329 |
| Dec 30, 2024 | 7.20 | 7.62 | 6.96 | 7.09 | -0.14 | -1.94% | 52,748 |
| Dec 27, 2024 | 7.52 | 7.95 | 6.76 | 7.23 | -0.29 | -3.86% | 81,622 |
| Dec 26, 2024 | 7.20 | 8.09 | 7.02 | 7.52 | 0.02 | 0.27% | 81,739 |
| Dec 24, 2024 | 7.14 | 7.50 | 6.33 | 7.50 | 0.04 | 0.54% | 123,969 |
| Dec 23, 2024 | 7.13 | 7.73 | 6.81 | 7.46 | -0.91 | -10.87% | 273,702 |
| Dec 20, 2024 | 8.10 | 11.69 | 6.32 | 8.37 | 3.26 | 63.80% | 10,208,182 |
| Dec 19, 2024 | 5.40 | 5.40 | 5.10 | 5.11 | -0.25 | -4.66% | 1,636,596 |
| Dec 18, 2024 | 5.55 | 5.68 | 5.35 | 5.36 | -0.27 | -4.80% | 17,732 |
| Dec 17, 2024 | 5.91 | 5.91 | 5.40 | 5.63 | -0.05 | -0.88% | 19,506 |
| Dec 16, 2024 | 5.79 | 5.97 | 5.55 | 5.68 | -0.11 | -1.90% | 14,897 |