Skip to main content
Aptose Biosciences Inc. (APTOF)
OTCMKTS · Delayed Price · Currency is USD
1.620
+0.020 (1.25%)
At close: Dec 5, 2025

Aptose Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.601.621.511.621.621.25%23,726
Dec 4, 20251.651.651.601.601.60-3.61%6,515
Dec 3, 20251.671.671.661.661.660.61%1,780
Dec 2, 20251.651.651.651.651.65-354
Dec 1, 20251.651.651.651.651.65-0.60%3,466
Nov 28, 20251.661.661.661.661.66-774
Nov 26, 20251.661.661.661.661.660.61%427
Nov 25, 20251.631.651.621.651.651.23%5,839
Nov 24, 20251.601.661.601.631.63-14,540
Nov 21, 20251.651.681.631.631.63-3.55%11,986
Nov 20, 20251.671.691.651.691.690.42%1,438
Nov 19, 20251.691.721.631.681.684.53%23,610
Nov 18, 20251.531.701.511.611.6112.59%8,523
Nov 17, 20251.411.431.411.431.430.70%2,491
Nov 14, 20251.431.461.421.421.42-0.28%8,185
Nov 13, 20251.421.431.401.421.421.42%2,817
Nov 12, 20251.371.401.371.401.402.03%1,395
Nov 11, 20251.351.381.351.381.38-0.29%800
Nov 10, 20251.411.461.381.381.38-2.13%6,781
Nov 7, 20251.411.411.411.411.41-771
Nov 6, 20251.401.421.401.411.410.86%3,259
Nov 5, 20251.401.401.401.401.40-2.24%1,018
Nov 4, 20251.431.441.431.431.43-907
Nov 3, 20251.381.431.351.431.437.52%9,168
Oct 31, 20251.331.331.331.331.332.39%208
Oct 30, 20251.301.301.301.301.303.92%375
Oct 29, 20251.261.331.251.251.25-0.79%1,669
Oct 28, 20251.261.261.261.261.26-3.08%557
Oct 27, 20251.301.301.301.301.30-1.14%320
Oct 24, 20251.261.331.261.321.325.20%3,440
Oct 23, 20251.191.251.191.251.25-2.34%490
Oct 22, 20251.231.281.231.281.285.35%5,413
Oct 21, 20251.251.251.201.221.22-3.57%1,056
Oct 20, 20251.261.261.261.261.26-10.00%2,169
Oct 17, 20251.421.431.151.401.4011.11%2,206
Oct 16, 20251.251.401.241.261.2612.50%6,119
Oct 15, 20251.111.121.101.121.12-3,395
Oct 13, 20251.181.221.111.121.12-2.61%1,799
Oct 10, 20251.181.181.111.151.153.60%9,504
Oct 8, 20251.151.161.111.111.11-3.48%1,902
Oct 7, 20251.181.181.151.151.15-3.36%1,632
Oct 6, 20251.151.191.131.191.1910.19%2,021
Oct 3, 20251.161.171.081.081.08-7.61%2,129
Oct 2, 20251.131.191.131.171.172.54%3,968
Oct 1, 20251.191.191.141.141.14-2.56%2,733
Sep 30, 20251.201.231.171.171.17-4.88%4,946
Sep 26, 20251.211.231.161.231.231.65%8,164
Sep 23, 20251.211.211.201.211.21-3.20%1,541
Sep 22, 20251.241.251.201.251.25-2,537
Sep 19, 20251.241.251.241.251.251.13%1,886
Sep 18, 20251.241.241.231.241.240.82%4,124
Sep 17, 20251.221.231.221.231.232.17%1,379
Sep 16, 20251.201.201.201.201.201.69%7,742
Sep 15, 20251.221.221.181.181.18-1.34%1,333
Sep 12, 20251.201.221.201.201.20-1.97%1,352
Sep 11, 20251.221.221.221.221.220.83%1,728
Sep 10, 20251.221.221.211.211.214.31%728
Sep 9, 20251.201.201.161.161.16-5.84%1,619
Sep 8, 20251.191.231.191.231.234.41%1,673
Sep 5, 20251.161.181.161.181.18-3.52%698
Sep 3, 20251.221.221.221.221.222.43%670
Sep 2, 20251.011.191.011.191.19-5.24%2,832
Aug 28, 20251.261.261.261.261.2610.53%1,873
Aug 27, 20251.061.141.061.141.14-4.20%1,343
Aug 26, 20251.241.241.151.191.19-4.80%2,044
Aug 22, 20251.251.251.251.251.255.04%2,375
Aug 21, 20251.101.251.101.191.1917.82%693
Aug 20, 20251.251.251.011.011.01-19.20%4,587
Aug 19, 20251.281.281.251.251.25-3.85%12,404
Aug 18, 20251.301.301.301.301.304.84%423
Aug 15, 20251.241.291.241.241.24-5.49%4,839
Aug 14, 20251.331.331.261.311.315.81%782
Aug 13, 20251.241.241.241.241.24-4.25%1,884
Aug 12, 20251.331.331.231.301.303.60%1,473
Aug 11, 20251.391.391.251.251.251.63%5,252
Aug 8, 20251.231.231.231.231.23-702
Aug 7, 20251.151.341.151.231.23-3.15%6,360
Aug 6, 20251.351.351.271.271.27-6.62%1,816
Aug 5, 20251.151.361.151.361.368.37%4,127
Aug 4, 20251.261.261.261.261.260.56%756
Aug 1, 20251.241.251.171.251.25-3.26%3,985
Jul 31, 20251.291.291.291.291.29-3.73%821
Jul 30, 20251.481.481.101.341.34-6.29%18,633
Jul 29, 20251.641.641.391.431.43-7.14%15,155
Jul 28, 20251.661.781.471.541.54-7.23%11,991
Jul 25, 20251.671.701.651.661.66-0.60%2,189
Jul 24, 20251.811.811.661.671.671.83%2,838
Jul 23, 20251.671.671.621.641.64-1.80%949
Jul 22, 20251.651.681.651.671.673.73%2,980
Jul 21, 20251.691.691.611.611.61-3.01%3,053
Jul 17, 20251.611.661.611.661.663.23%890
Jul 16, 20251.631.641.611.611.61-0.74%2,156
Jul 15, 20251.391.681.391.621.62-1.22%16,920
Jul 14, 20251.851.851.581.641.64-11.35%10,426
Jul 11, 20251.661.851.661.851.8512.67%4,966
Jul 10, 20251.401.791.401.641.649.47%16,953
Jul 9, 20251.751.751.461.501.50-8.54%4,606
Jul 8, 20251.451.681.421.641.6450.46%13,758
Jul 7, 20250.891.090.891.091.0927.17%7,100
Jul 3, 20250.860.860.860.860.86-3.32%2,741