Italia markets open in 7 hours 22 minutes

Aptose Biosciences Inc. (APTO)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,23000,0000 (0,00%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20241,23001,24001,21951,23001,230017.891
08 mag 20241,25001,27001,18001,23001,230025.800
07 mag 20241,23001,25001,22001,23001,230036.100
06 mag 20241,21001,24001,20001,21001,210092.200
03 mag 20241,19001,23001,19001,20001,200030.900
02 mag 20241,19001,21001,19001,19001,190032.300
01 mag 20241,23001,23001,19001,21001,210035.700
30 apr 20241,20001,24001,20001,20001,200038.500
29 apr 20241,24001,25001,18001,23001,230052.100
26 apr 20241,21001,27001,16001,22001,2200104.900
25 apr 20241,19001,24001,15001,16001,160047.100
24 apr 20241,26001,26001,20001,22001,220056.200
23 apr 20241,23001,28001,20001,23001,230073.100
22 apr 20241,23001,26001,21001,23001,230012.900
19 apr 20241,24001,29001,23001,23001,230036.400
18 apr 20241,25001,29001,25001,27001,270034.800
17 apr 20241,27001,34001,26001,26001,260031.300
16 apr 20241,29001,32001,20001,27001,270045.600
15 apr 20241,39001,40001,29001,30001,300064.900
12 apr 20241,39001,44001,34001,36001,360035.200
11 apr 20241,40001,43001,37001,38001,380051.200
10 apr 20241,39001,48001,38001,38001,380053.900
09 apr 20241,48001,49001,40001,41001,4100179.400
08 apr 20241,45001,52001,38001,47001,4700113.200
05 apr 20241,41001,47001,38001,38001,380056.000
04 apr 20241,47001,56001,39001,43001,4300134.400
03 apr 20241,57001,58001,44001,44001,4400113.200
02 apr 20241,65001,67001,51001,58001,5800102.700
01 apr 20241,72001,72001,53001,60001,6000122.600
28 mar 20241,50001,70001,50001,66001,6600136.900
27 mar 20241,50001,54001,46001,50001,500079.000
26 mar 20241,54001,60001,48001,60001,600057.900
25 mar 20241,61001,61001,49001,51001,510053.500
22 mar 20241,58001,62001,50001,55001,550086.900
21 mar 20241,51001,59001,47001,57001,570042.100
20 mar 20241,48001,52001,46001,52001,520017.600
19 mar 20241,48001,59001,40001,50001,5000148.700
18 mar 20241,52001,54001,47001,50001,500043.600
15 mar 20241,40001,52001,37001,52001,520070.500
14 mar 20241,47001,47001,36001,40001,400059.500
13 mar 20241,57001,57001,42001,44001,440073.400
12 mar 20241,60001,60001,48001,50001,500056.400
11 mar 20241,69001,69001,53001,58001,580078.500
08 mar 20241,74001,74001,56001,63001,6300111.800
07 mar 20241,69001,71001,65001,68001,680030.200
06 mar 20241,81001,82001,60001,67001,6700110.200
05 mar 20241,83001,83001,72001,76001,7600116.500
04 mar 20241,83001,87001,75001,81001,8100103.000
01 mar 20241,82001,87001,75001,87001,870054.000
29 feb 20241,90001,90001,74001,80001,8000112.300
28 feb 20241,90001,94001,76001,85001,850086.300
27 feb 20241,92001,94001,85001,90001,900092.500
26 feb 20241,80001,93001,80001,90001,900087.600
23 feb 20241,81001,86001,78001,86001,860061.600
22 feb 20241,81001,89001,77001,78001,7800113.800
21 feb 20241,93001,98001,84001,84001,840055.400
20 feb 20242,01002,01001,87001,95001,950089.300
16 feb 20242,02002,04001,88001,95001,950086.800
15 feb 20241,95002,08001,95002,02002,020064.400
14 feb 20242,02002,02001,85001,95001,9500130.600
13 feb 20242,06002,12001,94001,95001,9500118.500
12 feb 20242,02002,16002,02002,06002,060063.400
09 feb 20242,05002,10001,98002,03002,0300100.700
08 feb 20242,10002,13002,01002,07002,070047.300
07 feb 20242,20002,20002,05002,09002,090091.300
06 feb 20242,07002,20002,05002,18002,1800106.800
05 feb 20242,06002,08001,94002,02002,0200152.100
02 feb 20242,00002,00001,92002,00002,000047.600
01 feb 20242,09002,09001,94001,98001,980092.900
31 gen 20241,97002,01001,94002,00002,000071.900
30 gen 20241,97002,00001,89001,99001,990094.700
29 gen 20242,08002,08001,81001,96001,960089.400
26 gen 20241,80002,11001,69001,98001,9800817.500
25 gen 20242,10002,15001,87001,90001,9000133.300
24 gen 20242,01002,14001,92002,09002,090083.400
23 gen 20241,99002,01001,88001,89001,8900128.800
22 gen 20242,14002,22001,95001,97001,9700143.100
19 gen 20242,20002,30002,14002,18002,180051.900
18 gen 20242,20002,28002,18002,20002,200048.100
17 gen 20242,23002,25002,18002,20002,200063.300
16 gen 20242,26002,42002,19002,23002,230097.100
12 gen 20242,31002,48002,25002,28002,280034.500
11 gen 20242,38002,39002,28002,29002,290028.300
10 gen 20242,48002,50002,34002,38002,380029.100
09 gen 20242,60002,60002,42002,42002,420076.400
08 gen 20242,22002,55002,20002,29002,290069.000
05 gen 20242,32002,32002,18002,21002,210060.200
04 gen 20242,39002,39002,27002,27002,270048.800
03 gen 20242,38002,38002,25002,27002,270062.100
02 gen 20242,53002,53002,36002,38002,380041.700
29 dic 20232,48002,57002,43002,54002,540072.500
28 dic 20232,56002,68002,40002,47002,470090.700
27 dic 20232,30002,67002,30002,56002,5600135.400
26 dic 20232,36002,36002,28002,31002,310095.700
22 dic 20232,26002,45002,26002,32002,3200194.300
21 dic 20232,33002,37002,26002,26002,260094.600
20 dic 20232,34002,44002,31002,33002,330079.600
19 dic 20232,42002,43002,27002,36002,360049.400
18 dic 20232,39002,43002,32002,35002,350087.700
15 dic 20232,43002,47002,35002,39002,390053.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...