See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.38▲ 1.27%
← 291650.KQ stock page

Aptamer Sciences Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-053,040.003,045.002,845.002,965.004,846.5136,842
2024-07-042,775.003,000.002,740.002,995.004,895.5567,835
2024-07-032,830.002,890.002,750.002,775.004,535.9416,354
2024-07-022,895.003,095.002,780.002,830.004,625.84106,629
2024-07-012,780.002,925.002,780.002,820.004,609.5045,999
2024-06-282,690.002,875.002,635.002,765.004,519.6081,463
2024-06-272,695.002,750.002,620.002,620.004,282.5821,926
2024-06-262,760.002,760.002,640.002,680.004,380.6629,819
2024-06-252,670.003,135.002,625.002,675.004,372.49356,662
2024-06-242,615.002,680.002,605.002,665.004,356.1413,757
2024-06-212,600.002,670.002,570.002,615.004,274.4113,477
2024-06-202,595.002,655.002,555.002,615.004,274.4115,461
2024-06-192,700.002,700.002,575.002,595.004,241.7221,325
2024-06-182,760.002,830.002,640.002,700.004,413.3522,457
2024-06-172,785.002,815.002,735.002,760.004,511.4212,395
2024-06-142,845.002,930.002,775.002,815.004,601.3311,002
2024-06-132,940.002,940.002,855.002,860.004,674.8811,446
2024-06-122,855.002,925.002,820.002,885.004,715.7520,366
2024-06-112,860.002,925.002,820.002,885.004,715.7525,473
2024-06-102,815.002,900.002,805.002,830.004,625.8416,409
2024-06-072,830.003,050.002,765.002,850.004,658.54131,889
2024-06-052,805.002,835.002,765.002,775.004,535.948,288
2024-06-042,780.002,840.002,755.002,805.004,584.9812,961
2024-06-032,760.002,795.002,720.002,785.004,552.2910,813
2024-05-312,760.002,800.002,750.002,755.004,503.2513,487
2024-05-302,820.002,845.002,765.002,800.004,576.8125,268
2024-05-292,905.003,100.002,805.002,820.004,609.5098,497
2024-05-282,755.002,970.002,700.002,845.004,650.36135,006
2024-05-272,810.002,835.002,740.002,755.004,503.2536,933
2024-05-242,810.002,940.002,800.002,810.004,593.1526,089
2024-05-232,680.003,105.002,680.002,875.004,699.40217,730
2024-05-222,725.003,260.002,605.002,720.004,446.04331,603
2024-05-212,660.002,710.002,635.002,705.004,421.5220,960
2024-05-202,730.002,780.002,650.002,660.004,347.9716,342
2024-05-172,700.002,740.002,685.002,730.004,462.3912,779
2024-05-162,715.002,755.002,665.002,730.004,462.3913,033
2024-05-142,730.002,765.002,655.002,715.004,437.877,140
2024-05-132,770.002,780.002,680.002,730.004,462.399,684
2024-05-102,835.002,920.002,755.002,770.004,527.7710,208
2024-05-092,830.002,910.002,775.002,825.004,617.6711,285
2024-05-082,765.002,885.002,755.002,860.004,674.8816,453
2024-05-072,925.002,925.002,790.002,790.004,560.4621,869
2024-05-032,790.002,875.002,785.002,810.004,593.1511,965
2024-05-022,830.002,900.002,780.002,835.004,634.027,994
2024-04-302,750.002,895.002,745.002,825.004,617.6723,380
2024-04-292,750.002,790.002,710.002,750.004,495.0815,865
2024-04-262,675.002,790.002,665.002,750.004,495.0819,180
2024-04-252,790.002,790.002,665.002,665.004,356.1418,089
2024-04-242,625.003,080.002,625.002,735.004,470.56217,729
2024-04-232,700.002,730.002,625.002,625.004,290.7610,267
2024-04-222,635.002,700.002,635.002,660.004,347.979,691
2024-04-192,750.002,800.002,600.002,630.004,298.9319,573
2024-04-182,620.002,755.002,615.002,745.004,486.919,163
2024-04-172,625.002,750.002,625.002,675.004,372.4913,053
2024-04-162,665.002,800.002,580.002,625.004,290.7623,478
2024-04-152,570.002,680.002,400.002,670.004,364.3149,686
2024-04-122,885.002,895.002,600.002,600.004,249.89117,611
2024-04-112,940.003,150.002,850.002,880.004,707.5746,591
2024-04-093,000.003,050.002,940.002,965.004,846.5152,134
2024-04-083,020.003,145.002,975.003,030.004,952.7620,927
← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.