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%WTI99.40▲ 2.32%
← 291650.KQ stock page

Aptamer Sciences Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-093,610.003,625.003,545.003,590.005,868.1225,349
2024-01-083,685.003,710.003,560.003,570.005,835.4339,081
2024-01-053,660.003,695.003,585.003,685.006,023.4119,971
2024-01-043,600.003,890.003,580.003,635.005,941.6870,773
2024-01-033,565.003,735.003,565.003,685.006,023.4143,440
2024-01-023,605.003,685.003,535.003,635.005,941.6841,728
2023-12-283,630.003,630.003,515.003,605.005,892.6441,517
2023-12-273,565.003,635.003,565.003,595.005,876.2917,269
2023-12-263,585.003,670.003,560.003,565.005,827.2627,614
2023-12-223,670.003,685.003,585.003,620.005,917.1618,342
2023-12-213,545.003,785.003,530.003,665.005,990.7166,607
2023-12-203,500.003,590.003,500.003,575.005,843.6019,092
2023-12-193,525.003,555.003,510.003,515.005,745.5314,212
2023-12-183,545.003,560.003,500.003,525.005,761.8713,868
2023-12-153,545.003,550.003,495.003,530.005,770.0519,089
2023-12-143,470.003,545.003,445.003,530.005,770.0534,444
2023-12-133,555.003,555.003,450.003,450.005,639.2834,277
2023-12-123,520.003,600.003,485.003,580.005,851.7836,733
2023-12-113,575.003,605.003,545.003,570.005,835.4333,308
2023-12-083,520.003,620.003,520.003,575.005,843.6011,026
2023-12-073,495.003,625.003,470.003,560.005,819.0847,448
2023-12-063,455.003,580.003,455.003,505.005,729.1818,904
2023-12-053,450.003,525.003,420.003,480.005,688.3214,747
2023-12-043,480.003,590.003,450.003,490.005,704.6615,796
2023-12-013,480.003,535.003,440.003,515.005,745.5314,213
2023-11-303,490.003,495.003,450.003,480.005,688.3211,052
2023-11-293,465.003,515.003,430.003,465.005,663.8019,991
2023-11-283,540.003,545.003,420.003,465.005,663.8036,857
2023-11-273,520.003,560.003,465.003,510.005,737.3520,628
2023-11-243,570.003,570.003,515.003,540.005,786.3911,457
2023-11-233,575.003,640.003,510.003,570.005,835.4311,670
2023-11-223,660.003,660.003,550.003,575.005,843.6018,374
2023-11-213,595.003,675.003,555.003,660.005,982.5425,981
2023-11-203,435.003,715.003,410.003,630.005,933.5087,933
2023-11-173,585.003,585.003,425.003,440.005,622.9320,880
2023-11-163,535.003,590.003,465.003,530.005,770.0518,181
2023-11-153,565.003,565.003,455.003,515.005,745.5319,264
2023-11-143,370.003,555.003,370.003,445.005,631.118,293
2023-11-133,480.003,560.003,415.003,415.005,582.0727,469
2023-11-103,555.003,615.003,470.003,475.005,680.1426,491
2023-11-093,535.003,780.003,520.003,555.005,810.9118,339
2023-11-083,485.003,625.003,485.003,555.005,810.9125,110
2023-11-073,570.003,585.003,470.003,485.005,696.4931,066
2023-11-063,630.003,670.003,460.003,595.005,876.2956,023
2023-11-033,600.003,600.003,495.003,585.005,859.9517,746
2023-11-023,410.003,595.003,400.003,530.005,770.0537,018
2023-11-013,495.003,495.003,355.003,410.005,573.9026,717
2023-10-313,550.003,555.003,355.003,400.005,557.5559,083
2023-10-303,500.003,640.003,465.003,525.005,761.8716,279
2023-10-273,595.003,705.003,500.003,500.005,721.0132,089
2023-10-263,590.003,745.003,550.003,595.005,876.2928,697
2023-10-253,650.003,790.003,555.003,775.006,170.5259,824
2023-10-243,505.003,645.003,420.003,615.005,908.9943,715
2023-10-233,620.003,725.003,485.003,505.005,729.1837,949
2023-10-203,720.003,930.003,470.003,620.005,917.1698,735
2023-10-193,810.003,930.003,685.003,720.006,080.6296,073
2023-10-183,865.004,465.003,690.003,940.006,440.22563,320
2023-10-173,530.004,135.003,530.003,780.006,178.69489,892
2023-10-163,475.004,570.003,415.003,520.005,753.70693,466
2023-10-133,590.003,710.003,535.003,570.005,835.4311,141
← NewerPage 12 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.