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%WTI98.39▲ 1.28%
← 291650.KQ stock page

Aptamer Sciences Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-053,100.003,100.003,010.003,045.004,977.2839,514
2024-04-043,125.003,175.003,085.003,100.005,067.1815,474
2024-04-033,125.003,160.003,090.003,120.005,099.8720,656
2024-04-023,275.003,335.003,135.003,170.005,181.6047,725
2024-04-013,265.003,335.003,245.003,290.005,377.7532,143
2024-03-293,325.003,405.003,250.003,290.005,377.7551,774
2024-03-283,360.003,400.003,325.003,350.005,475.8238,552
2024-03-273,420.003,490.003,390.003,400.005,557.5543,466
2024-03-263,500.003,505.003,395.003,505.005,729.1885,244
2024-03-253,280.003,660.003,270.003,510.005,737.35400,138
2024-03-223,400.003,410.003,285.003,300.005,394.09162,316
2024-03-213,210.003,960.003,180.003,430.005,606.591,219,851
2024-03-203,155.003,220.003,140.003,150.005,148.9131,817
2024-03-193,260.003,260.003,115.003,150.005,148.9138,917
2024-03-183,140.003,225.003,140.003,200.005,230.647,507
2024-03-153,220.003,230.003,160.003,170.005,181.6020,779
2024-03-143,250.003,290.003,165.003,250.005,312.3724,439
2024-03-133,370.003,375.003,170.003,250.005,312.3754,384
2024-03-123,205.003,265.003,205.003,265.005,336.8838,865
2024-03-113,190.003,295.003,190.003,225.005,271.5032,963
2024-03-083,085.003,220.003,070.003,200.005,230.6438,287
2024-03-073,075.003,135.003,035.003,085.005,042.6611,711
2024-03-063,100.003,195.003,035.003,095.005,059.0137,661
2024-03-053,105.003,230.003,080.003,100.005,067.1842,271
2024-03-043,105.003,200.003,020.003,105.005,075.3531,313
2024-02-293,165.003,195.003,070.003,100.005,067.1859,360
2024-02-283,210.003,250.003,145.003,165.005,173.4318,509
2024-02-273,120.003,245.003,120.003,210.005,246.9833,590
2024-02-263,290.003,290.003,100.003,210.005,246.9835,404
2024-02-233,220.003,300.003,200.003,215.005,255.1629,699
2024-02-223,255.003,290.003,215.003,220.005,263.3326,855
2024-02-213,280.003,365.003,200.003,255.005,320.5437,558
2024-02-203,245.003,320.003,185.003,280.005,361.4057,428
2024-02-193,345.003,380.003,190.003,290.005,377.75129,658
2024-02-163,215.003,360.003,215.003,350.005,475.8291,280
2024-02-153,170.003,245.003,160.003,215.005,255.1648,912
2024-02-143,190.003,210.003,115.003,185.005,206.1242,643
2024-02-133,250.003,275.003,190.003,210.005,246.98106,608
2024-02-083,285.003,335.003,185.003,310.005,410.44169,700
2024-02-073,615.003,720.003,350.003,385.005,533.03458,685
2024-02-064,000.004,190.003,470.003,505.005,729.181,638,213
2024-02-053,150.003,965.003,150.003,965.006,481.09597,085
2024-02-023,015.003,055.003,010.003,050.004,985.4516,377
2024-02-013,000.003,180.002,960.003,015.004,928.2418,432
2024-01-313,045.003,045.002,975.002,990.004,887.3812,896
2024-01-302,975.003,055.002,975.003,045.004,977.2814,903
2024-01-292,975.003,120.002,955.002,975.004,862.8619,611
2024-01-263,005.003,020.002,950.002,975.004,862.8627,115
2024-01-253,160.003,160.002,950.002,980.004,871.0359,620
2024-01-243,220.003,220.003,075.003,090.005,050.8334,899
2024-01-233,130.003,260.003,085.003,220.005,263.3321,221
2024-01-223,265.003,270.003,135.003,205.005,238.8133,527
2024-01-193,230.003,320.003,220.003,265.005,336.8823,337
2024-01-183,230.003,360.003,170.003,265.005,336.8833,043
2024-01-173,400.003,470.003,150.003,200.005,230.6477,971
2024-01-163,480.003,505.003,380.003,410.005,573.9027,623
2024-01-153,520.003,550.003,405.003,480.005,688.3232,311
2024-01-123,580.003,610.003,510.003,520.005,753.7018,790
2024-01-113,580.003,690.003,515.003,620.005,917.1650,331
2024-01-103,555.003,585.003,495.003,510.005,737.3529,907
← NewerPage 11 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.