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%WTI99.10▲ 2.01%
← 291650.KQ stock page

Aptamer Sciences Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-123,820.003,820.003,650.003,710.006,064.2766,430
2023-07-113,855.003,910.003,730.003,730.006,096.9655,415
2023-07-103,775.003,935.003,760.003,835.006,268.5952,976
2023-07-073,900.003,975.003,750.003,800.006,211.3887,916
2023-07-064,130.004,145.003,940.003,975.006,497.4396,236
2023-07-054,020.004,185.004,005.004,170.006,816.17113,455
2023-07-044,105.004,160.004,000.004,020.006,570.9982,941
2023-07-034,140.004,550.004,080.004,105.006,709.93603,339
2023-06-304,195.004,250.004,060.004,110.006,718.10122,820
2023-06-294,480.004,495.004,205.004,220.006,897.90211,630
2023-06-284,455.004,570.004,410.004,550.007,437.3193,901
2023-06-274,620.004,620.004,410.004,420.007,224.82124,031
2023-06-264,495.004,670.004,450.004,560.007,453.66145,902
2023-06-234,735.004,755.004,500.004,535.007,412.79183,370
2023-06-224,795.004,850.004,580.004,790.007,829.61217,859
2023-06-214,915.005,020.004,705.004,795.007,837.78267,484
2023-06-204,930.004,990.004,770.004,985.008,148.35359,461
2023-06-195,160.005,320.004,980.005,050.008,254.60406,171
2023-06-165,160.005,380.005,030.005,250.008,581.51773,124
2023-06-154,800.006,080.004,730.005,340.008,728.637,249,448
2023-06-145,280.005,840.004,870.004,900.008,009.414,923,163
2023-06-133,980.005,180.003,935.004,690.007,666.159,392,074
2023-06-124,990.005,050.003,985.003,985.006,513.782,456,376
2023-06-093,450.004,295.003,400.004,295.007,020.50564,190
2023-06-083,345.003,410.003,305.003,305.005,402.2720,385
2023-06-073,400.003,465.003,340.003,350.005,475.8221,986
2023-06-053,385.003,470.003,350.003,435.005,614.7610,388
2023-06-023,355.003,500.003,330.003,410.005,573.9015,800
2023-06-013,340.003,450.003,330.003,355.005,484.008,614
2023-05-313,375.003,450.003,330.003,360.005,492.177,577
2023-05-303,430.003,450.003,330.003,355.005,484.0013,901
2023-05-263,485.003,545.003,375.003,375.005,516.6926,732
2023-05-253,570.003,570.003,485.003,485.005,696.4914,309
2023-05-243,495.003,675.003,470.003,560.005,819.0826,358
2023-05-233,435.003,540.003,420.003,525.005,761.8719,239
2023-05-223,430.003,480.003,355.003,430.005,606.5916,131
2023-05-193,430.003,465.003,370.003,435.005,614.7627,136
2023-05-183,375.003,460.003,365.003,425.005,598.4211,114
2023-05-173,365.003,435.003,310.003,375.005,516.6912,432
2023-05-163,320.003,470.003,320.003,370.005,508.5132,359
2023-05-153,450.003,475.003,295.003,325.005,434.9655,025
2023-05-123,495.003,575.003,460.003,465.005,663.8018,430
2023-05-113,500.003,575.003,480.003,505.005,729.1814,770
2023-05-103,585.003,585.003,450.003,470.005,671.9726,167
2023-05-093,535.003,590.003,505.003,535.005,778.2218,141
2023-05-083,650.003,715.003,505.003,520.005,753.7048,568
2023-05-043,545.003,735.003,545.003,610.005,900.8145,283
2023-05-033,685.003,690.003,515.003,525.005,761.8792,779
2023-05-023,700.003,720.003,630.003,690.006,031.5823,378
2023-04-283,700.003,780.003,600.003,700.006,047.9234,985
2023-04-273,730.003,750.003,580.003,700.006,047.9235,875
2023-04-263,675.003,815.003,665.003,715.006,072.4414,264
2023-04-253,770.003,800.003,695.003,745.006,121.4831,874
2023-04-243,830.003,870.003,730.003,770.006,162.3462,028
2023-04-213,910.003,955.003,820.003,830.006,260.4253,044
2023-04-204,025.004,040.003,910.003,925.006,415.7064,813
2023-04-194,155.004,200.004,025.004,065.006,644.5452,575
2023-04-184,080.004,200.004,000.004,135.006,758.9637,374
2023-04-174,300.004,335.004,150.004,155.006,791.6667,169
2023-04-144,100.004,420.004,080.004,335.007,085.88161,618
← NewerPage 14 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.