AptaBio Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13,300.00 | 13,420.00 | 12,650.00 | 12,960.00 | 12,960.00 | 376,874 |
| 2024-07-24 | 12,500.00 | 14,000.00 | 12,330.00 | 13,470.00 | 13,470.00 | 742,980 |
| 2024-07-23 | 12,860.00 | 13,430.00 | 12,180.00 | 12,460.00 | 12,460.00 | 629,299 |
| 2024-07-22 | 12,770.00 | 13,400.00 | 12,060.00 | 12,860.00 | 12,860.00 | 580,328 |
| 2024-07-19 | 12,930.00 | 13,110.00 | 12,250.00 | 12,770.00 | 12,770.00 | 506,964 |
| 2024-07-18 | 11,760.00 | 13,780.00 | 11,350.00 | 12,930.00 | 12,930.00 | 2,150,606 |
| 2024-07-17 | 12,670.00 | 12,930.00 | 11,550.00 | 11,790.00 | 11,790.00 | 957,989 |
| 2024-07-16 | 14,470.00 | 14,510.00 | 12,240.00 | 12,560.00 | 12,560.00 | 942,452 |
| 2024-07-15 | 14,460.00 | 14,950.00 | 13,990.00 | 14,470.00 | 14,470.00 | 459,940 |
| 2024-07-12 | 14,170.00 | 14,810.00 | 13,850.00 | 14,380.00 | 14,380.00 | 815,964 |
| 2024-07-11 | 12,150.00 | 15,490.00 | 11,910.00 | 14,600.00 | 14,600.00 | 4,010,937 |
| 2024-07-10 | 12,330.00 | 13,150.00 | 11,690.00 | 12,230.00 | 12,230.00 | 501,053 |
| 2024-07-09 | 12,060.00 | 13,260.00 | 11,940.00 | 12,180.00 | 12,180.00 | 1,101,978 |
| 2024-07-08 | 11,800.00 | 12,380.00 | 10,850.00 | 12,090.00 | 12,090.00 | 727,323 |
| 2024-07-05 | 11,800.00 | 12,300.00 | 11,700.00 | 12,090.00 | 12,090.00 | 365,589 |
| 2024-07-04 | 11,400.00 | 12,790.00 | 11,100.00 | 12,050.00 | 12,050.00 | 1,177,467 |
| 2024-07-03 | 11,370.00 | 11,830.00 | 10,620.00 | 11,750.00 | 11,750.00 | 1,017,668 |
| 2024-07-02 | 9,830.00 | 12,700.00 | 9,780.00 | 11,730.00 | 11,730.00 | 3,883,561 |
| 2024-07-01 | 10,250.00 | 10,320.00 | 9,720.00 | 10,020.00 | 10,020.00 | 863,335 |
| 2024-06-28 | 8,550.00 | 10,330.00 | 8,430.00 | 10,040.00 | 10,040.00 | 3,688,843 |
| 2024-06-27 | 7,890.00 | 8,500.00 | 7,750.00 | 8,300.00 | 8,300.00 | 511,643 |
| 2024-06-26 | 7,430.00 | 8,330.00 | 7,340.00 | 7,980.00 | 7,980.00 | 1,034,663 |
| 2024-06-25 | 6,650.00 | 8,430.00 | 6,580.00 | 7,590.00 | 7,590.00 | 2,585,228 |
| 2024-06-24 | 6,370.00 | 6,870.00 | 6,310.00 | 6,640.00 | 6,640.00 | 170,020 |
| 2024-06-21 | 6,510.00 | 6,700.00 | 6,360.00 | 6,360.00 | 6,360.00 | 89,742 |
| 2024-06-20 | 6,630.00 | 6,840.00 | 6,480.00 | 6,550.00 | 6,550.00 | 133,566 |
| 2024-06-19 | 6,460.00 | 6,660.00 | 6,270.00 | 6,590.00 | 6,590.00 | 129,153 |
| 2024-06-18 | 6,520.00 | 6,620.00 | 6,310.00 | 6,370.00 | 6,370.00 | 119,427 |
| 2024-06-17 | 6,370.00 | 6,590.00 | 6,250.00 | 6,590.00 | 6,590.00 | 147,626 |
| 2024-06-14 | 6,630.00 | 6,680.00 | 6,430.00 | 6,430.00 | 6,430.00 | 144,463 |
| 2024-06-13 | 6,600.00 | 6,850.00 | 6,490.00 | 6,720.00 | 6,720.00 | 191,107 |
| 2024-06-12 | 7,100.00 | 7,360.00 | 6,500.00 | 6,630.00 | 6,630.00 | 510,057 |
| 2024-06-11 | 7,010.00 | 7,200.00 | 6,770.00 | 7,200.00 | 7,200.00 | 403,940 |
| 2024-06-10 | 6,850.00 | 7,320.00 | 6,810.00 | 7,140.00 | 7,140.00 | 921,321 |
| 2024-06-07 | 5,750.00 | 7,420.00 | 5,710.00 | 7,420.00 | 7,420.00 | 4,064,318 |
| 2024-06-05 | 5,660.00 | 5,740.00 | 5,510.00 | 5,740.00 | 5,740.00 | 85,805 |
| 2024-06-04 | 5,800.00 | 5,850.00 | 5,580.00 | 5,660.00 | 5,660.00 | 84,009 |
| 2024-06-03 | 5,860.00 | 5,970.00 | 5,590.00 | 5,750.00 | 5,750.00 | 171,310 |
| 2024-05-31 | 5,990.00 | 6,190.00 | 5,830.00 | 5,860.00 | 5,860.00 | 142,416 |
| 2024-05-30 | 6,210.00 | 6,360.00 | 6,030.00 | 6,040.00 | 6,040.00 | 218,063 |
| 2024-05-29 | 5,970.00 | 6,490.00 | 5,880.00 | 6,150.00 | 6,150.00 | 804,179 |
| 2024-05-28 | 5,430.00 | 6,780.00 | 5,250.00 | 6,100.00 | 6,100.00 | 3,270,607 |
| 2024-05-27 | 5,300.00 | 5,370.00 | 4,930.00 | 5,220.00 | 5,220.00 | 69,263 |
| 2024-05-24 | 5,460.00 | 5,500.00 | 5,170.00 | 5,300.00 | 5,300.00 | 65,494 |
| 2024-05-23 | 5,550.00 | 5,570.00 | 5,460.00 | 5,460.00 | 5,460.00 | 40,314 |
| 2024-05-22 | 5,490.00 | 5,870.00 | 5,480.00 | 5,590.00 | 5,590.00 | 100,803 |
| 2024-05-21 | 5,700.00 | 5,730.00 | 5,510.00 | 5,540.00 | 5,540.00 | 66,155 |
| 2024-05-20 | 5,960.00 | 5,960.00 | 5,680.00 | 5,700.00 | 5,700.00 | 48,627 |
| 2024-05-17 | 5,740.00 | 6,070.00 | 5,680.00 | 5,870.00 | 5,870.00 | 38,842 |
| 2024-05-16 | 5,900.00 | 5,930.00 | 5,790.00 | 5,790.00 | 5,790.00 | 40,726 |
| 2024-05-14 | 5,740.00 | 5,900.00 | 5,740.00 | 5,780.00 | 5,780.00 | 22,285 |
| 2024-05-13 | 5,960.00 | 6,030.00 | 5,800.00 | 5,820.00 | 5,820.00 | 52,828 |
| 2024-05-10 | 6,010.00 | 6,120.00 | 5,960.00 | 6,010.00 | 6,010.00 | 30,097 |
| 2024-05-09 | 6,080.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | 32,184 |
| 2024-05-08 | 6,050.00 | 6,100.00 | 5,940.00 | 6,020.00 | 6,020.00 | 53,002 |
| 2024-05-07 | 6,220.00 | 6,290.00 | 6,040.00 | 6,060.00 | 6,060.00 | 57,109 |
| 2024-05-03 | 6,070.00 | 6,440.00 | 6,070.00 | 6,210.00 | 6,210.00 | 81,702 |
| 2024-05-02 | 6,280.00 | 6,320.00 | 6,150.00 | 6,190.00 | 6,190.00 | 63,324 |
| 2024-04-30 | 5,990.00 | 7,000.00 | 5,910.00 | 6,360.00 | 6,360.00 | 707,209 |
| 2024-04-29 | 5,600.00 | 5,810.00 | 5,600.00 | 5,800.00 | 5,800.00 | 46,028 |
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.