La bourse est fermée

Aptose Biosciences Inc. (APTO)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,7600-0,0396 (-4,95 %)
À la clôture : 04:00PM EDT
0,7970 +0,04 (+4,87 %)
Échanges après Bourse : 04:29PM EDT
Durée:
22 juin 2023 - 22 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20240,79000,86000,74000,76000,760086 300
20 juin 20240,84000,84000,78000,80000,800073 700
18 juin 20240,88000,90000,84000,84000,840051 300
17 juin 20240,91000,93000,87000,87000,870092 300
14 juin 20240,94001,00000,85000,89000,8900133 300
13 juin 20240,91001,08000,91000,93000,9300245 100
12 juin 20240,91000,94000,87000,91000,910051 500
11 juin 20240,92000,94000,88000,88000,880078 500
10 juin 20240,91000,94000,87000,91000,910041 200
07 juin 20240,96000,99000,90000,92000,920048 700
06 juin 20240,98000,98000,91000,94000,940034 100
05 juin 20240,94001,00000,92000,98000,980038 800
04 juin 20240,96000,96000,92000,95000,950034 700
03 juin 20240,99001,04000,92000,97000,9700108 400
31 mai 20241,06001,10000,98000,98000,9800244 900
30 mai 20241,13001,17001,09001,16001,160064 100
29 mai 20241,16001,16001,10001,14001,140036 900
28 mai 20241,11001,19001,11001,14001,140046 700
24 mai 20241,08001,13001,08001,11001,110030 300
23 mai 20241,16001,16001,06001,08001,080062 100
22 mai 20241,15001,16001,10001,13001,130062 900
21 mai 20241,17001,17001,11001,15001,150062 400
20 mai 20241,18001,20001,14001,15001,150036 200
17 mai 20241,21001,21001,15001,18001,1800108 700
16 mai 20241,20001,21001,18001,19001,190028 000
15 mai 20241,22001,25001,18001,18001,180042 800
14 mai 20241,23001,24001,17001,23001,230086 000
13 mai 20241,19001,25001,17001,18001,1800146 300
10 mai 20241,24001,26001,22001,23001,230016 400
09 mai 20241,23001,24001,21001,23001,230018 200
08 mai 20241,25001,27001,18001,23001,230025 800
07 mai 20241,23001,25001,22001,23001,230036 100
06 mai 20241,21001,24001,20001,21001,210092 200
03 mai 20241,19001,23001,19001,20001,200030 900
02 mai 20241,19001,21001,19001,19001,190032 300
01 mai 20241,23001,23001,19001,21001,210035 700
30 avr. 20241,20001,24001,20001,20001,200038 500
29 avr. 20241,24001,25001,18001,23001,230052 100
26 avr. 20241,21001,27001,16001,22001,2200104 900
25 avr. 20241,19001,24001,15001,16001,160047 100
24 avr. 20241,26001,26001,20001,22001,220056 200
23 avr. 20241,23001,28001,20001,23001,230073 100
22 avr. 20241,23001,26001,21001,23001,230012 900
19 avr. 20241,24001,29001,23001,23001,230036 400
18 avr. 20241,25001,29001,25001,27001,270034 800
17 avr. 20241,27001,34001,26001,26001,260031 300
16 avr. 20241,29001,32001,20001,27001,270045 600
15 avr. 20241,39001,40001,29001,30001,300064 900
12 avr. 20241,39001,44001,34001,36001,360035 200
11 avr. 20241,40001,43001,37001,38001,380051 200
10 avr. 20241,39001,48001,38001,38001,380053 900
09 avr. 20241,48001,49001,40001,41001,4100179 400
08 avr. 20241,45001,52001,38001,47001,4700113 200
05 avr. 20241,41001,47001,38001,38001,380056 000
04 avr. 20241,47001,56001,39001,43001,4300134 400
03 avr. 20241,57001,58001,44001,44001,4400113 200
02 avr. 20241,65001,67001,51001,58001,5800102 700
01 avr. 20241,72001,72001,53001,60001,6000122 600
28 mars 20241,50001,70001,50001,66001,6600136 900
27 mars 20241,50001,54001,46001,50001,500079 000
26 mars 20241,54001,60001,48001,60001,600057 900
25 mars 20241,61001,61001,49001,51001,510053 500
22 mars 20241,58001,62001,50001,55001,550086 900
21 mars 20241,51001,59001,47001,57001,570042 100
20 mars 20241,48001,52001,46001,52001,520017 600
19 mars 20241,48001,59001,40001,50001,5000148 700
18 mars 20241,52001,54001,47001,50001,500043 600
15 mars 20241,40001,52001,37001,52001,520070 500
14 mars 20241,47001,47001,36001,40001,400059 500
13 mars 20241,57001,57001,42001,44001,440073 400
12 mars 20241,60001,60001,48001,50001,500056 400
11 mars 20241,69001,69001,53001,58001,580078 500
08 mars 20241,74001,74001,56001,63001,6300111 800
07 mars 20241,69001,71001,65001,68001,680030 200
06 mars 20241,81001,82001,60001,67001,6700110 200
05 mars 20241,83001,83001,72001,76001,7600116 500
04 mars 20241,83001,87001,75001,81001,8100103 000
01 mars 20241,82001,87001,75001,87001,870054 000
29 févr. 20241,90001,90001,74001,80001,8000112 300
28 févr. 20241,90001,94001,76001,85001,850086 300
27 févr. 20241,92001,94001,85001,90001,900092 500
26 févr. 20241,80001,93001,80001,90001,900087 600
23 févr. 20241,81001,86001,78001,86001,860061 600
22 févr. 20241,81001,89001,77001,78001,7800113 800
21 févr. 20241,93001,98001,84001,84001,840055 400
20 févr. 20242,01002,01001,87001,95001,950089 300
16 févr. 20242,02002,04001,88001,95001,950086 800
15 févr. 20241,95002,08001,95002,02002,020064 400
14 févr. 20242,02002,02001,85001,95001,9500130 600
13 févr. 20242,06002,12001,94001,95001,9500118 500
12 févr. 20242,02002,16002,02002,06002,060063 400
09 févr. 20242,05002,10001,98002,03002,0300100 700
08 févr. 20242,10002,13002,01002,07002,070047 300
07 févr. 20242,20002,20002,05002,09002,090091 300
06 févr. 20242,07002,20002,05002,18002,1800106 800
05 févr. 20242,06002,08001,94002,02002,0200152 100
02 févr. 20242,00002,00001,92002,00002,000047 600
01 févr. 20242,09002,09001,94001,98001,980092 900
31 janv. 20241,97002,01001,94002,00002,000071 900
30 janv. 20241,97002,00001,89001,99001,990094 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...