Aptose Biosciences Inc (APTO) Historical Stock Data

0.87 ↑0.05 (5.85%)

As of Market Close on August 15th, 2022.

Historical Data

In the past 30 trading days, APTO is down -0.67% a day on average. There have been 11 days where Aptose Biosciences Inc closed green and 19 days where APTO closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-15	0.86	0.87	↑$0.01 (1.16%)	0.82	0.87	157.69K
2022-08-12	0.86	0.82	↓$0.04 (-4.43%)	0.82	0.86	360.66K
2022-08-11	0.82	0.84	↑$0.02 (1.83%)	0.82	0.86	115.15K
2022-08-10	0.85	0.84	↓$0.01 (-1.54%)	0.81	0.86	459.48K
2022-08-09	0.86	0.84	↓$0.03 (-3.30%)	0.77	0.88	628.26K
2022-08-08	0.87	0.86	↓$0.01 (-1.15%)	0.86	0.92	254.34K
2022-08-05	0.83	0.87	↑$0.04 (4.40%)	0.81	0.87	122.87K
2022-08-04	0.79	0.83	↑$0.04 (5.05%)	0.77	0.83	274.46K
2022-08-03	0.78	0.77	↓$0.01 (-1.00%)	0.72	0.78	385.99K
2022-08-02	0.73	0.71	↓$0.02 (-2.53%)	0.71	0.75	329.35K
2022-08-01	0.76	0.73	↓$0.03 (-4.05%)	0.73	0.78	157.30K
2022-07-29	0.79	0.74	↓$0.05 (-6.06%)	0.74	0.79	142.50K
2022-07-28	0.77	0.76	↓$0.01 (-1.48%)	0.75	0.77	119.14K
2022-07-27	0.78	0.76	↓$0.02 (-3.06%)	0.74	0.78	134.60K
2022-07-26	0.78	0.77	↓$0.01 (-1.64%)	0.75	0.78	60.13K
2022-07-25	0.78	0.78	↑$0.00 (0.28%)	0.76	0.80	128.36K
2022-07-22	0.80	0.77	↓$0.03 (-3.76%)	0.77	0.82	160.15K
2022-07-21	0.82	0.81	↓$0.01 (-1.69%)	0.80	0.83	74.14K
2022-07-20	0.81	0.81	↓$0.00 (-0.38%)	0.80	0.83	114.53K
2022-07-19	0.81	0.81	↓$0.00 (-0.07%)	0.79	0.85	74.11K
2022-07-18	0.83	0.80	↓$0.03 (-3.61%)	0.80	0.87	185.32K
2022-07-15	0.85	0.84	↓$0.02 (-2.27%)	0.84	0.87	160.42K
2022-07-14	0.85	0.85	↑$0.00 (0.25%)	0.85	0.88	23.68K
2022-07-13	0.86	0.87	↑$0.01 (0.58%)	0.84	0.87	133.48K
2022-07-12	0.86	0.85	↓$0.01 (-0.80%)	0.83	0.86	56.82K
2022-07-11	0.84	0.86	↑$0.02 (2.04%)	0.81	0.86	130.36K
2022-07-08	0.84	0.84	↑$0.00 (0.00%)	0.82	0.85	75.85K
2022-07-07	0.83	0.85	↑$0.02 (1.81%)	0.82	0.85	216.62K
2022-07-06	0.83	0.82	↓$0.01 (-1.20%)	0.79	0.83	114K
2022-07-05	0.76	0.81	↑$0.05 (6.58%)	0.76	0.81	57.44K