Aptose Biosciences Inc. (APTO)
1.71
0.00 (0.00%)
At close: Apr 01, 2025, 3:59 PM
Aptose Biosciences Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.99 | 1.99 | 1.35 | 1.71 | -1.44 | -45.71% | 651,057 |
| Mar 31, 2025 | 3.30 | 3.43 | 3.14 | 3.15 | -0.17 | -5.12% | 29,145 |
| Mar 28, 2025 | 3.32 | 3.38 | 3.21 | 3.32 | -0.38 | -10.27% | 32,600 |
| Mar 27, 2025 | 3.35 | 3.76 | 3.35 | 3.70 | 0.21 | 6.02% | 17,121 |
| Mar 26, 2025 | 3.56 | 3.56 | 3.40 | 3.49 | 0.01 | 0.29% | 10,100 |
| Mar 25, 2025 | 3.57 | 3.68 | 3.20 | 3.48 | -0.08 | -2.25% | 64,721 |
| Mar 24, 2025 | 3.65 | 3.77 | 3.45 | 3.56 | -0.13 | -3.52% | 20,111 |
| Mar 21, 2025 | 3.89 | 3.95 | 3.37 | 3.69 | -0.24 | -6.11% | 43,514 |
| Mar 20, 2025 | 3.85 | 3.95 | 3.70 | 3.93 | 0.12 | 3.15% | 10,095 |
| Mar 19, 2025 | 3.75 | 3.93 | 3.68 | 3.81 | 0.05 | 1.33% | 9,954 |
| Mar 18, 2025 | 3.69 | 3.98 | 3.63 | 3.76 | -0.03 | -0.79% | 13,226 |
| Mar 17, 2025 | 3.92 | 3.92 | 3.56 | 3.79 | 0.10 | 2.71% | 20,123 |
| Mar 14, 2025 | 3.78 | 3.85 | 3.63 | 3.69 | -0.09 | -2.38% | 16,900 |
| Mar 13, 2025 | 3.69 | 3.86 | 3.50 | 3.78 | 0.30 | 8.62% | 26,709 |
| Mar 12, 2025 | 3.41 | 3.55 | 3.25 | 3.48 | 0.07 | 2.05% | 12,028 |
| Mar 11, 2025 | 3.44 | 3.53 | 3.11 | 3.41 | 0.06 | 1.79% | 18,800 |
| Mar 10, 2025 | 3.12 | 3.44 | 3.11 | 3.35 | 0.18 | 5.68% | 45,912 |
| Mar 7, 2025 | 2.94 | 3.17 | 2.82 | 3.17 | 0.22 | 7.46% | 17,610 |
| Mar 6, 2025 | 3.03 | 3.16 | 2.85 | 2.95 | -0.03 | -1.01% | 29,918 |
| Mar 5, 2025 | 2.64 | 2.99 | 2.57 | 2.98 | 0.39 | 15.06% | 98,225 |
| Mar 4, 2025 | 2.85 | 2.86 | 2.39 | 2.59 | -0.26 | -9.12% | 62,770 |
| Mar 3, 2025 | 3.17 | 3.20 | 2.85 | 2.85 | -0.34 | -10.66% | 43,002 |
| Feb 28, 2025 | 3.16 | 3.22 | 3.05 | 3.19 | -0.06 | -1.85% | 39,471 |
| 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 |