Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aptorum Group Limited (APM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.0200-0.0300 (-2.86%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221.06001.08001.02001.02001.020049,500
May 19, 20221.02001.14001.01001.08001.0800165,300
May 18, 20221.08001.12001.02001.07001.0700118,100
May 17, 20221.05001.13001.00001.11001.1100253,900
May 16, 20220.99901.09000.96001.05001.0500199,000
May 13, 20220.98001.06000.92001.03001.0300151,100
May 12, 20220.92001.06000.85501.00001.000057,000
May 11, 20220.97601.05000.93000.96000.9600105,000
May 10, 20220.93001.08000.93001.00001.0000106,600
May 09, 20221.02001.02000.94100.97000.970039,400
May 06, 20220.99001.00000.92600.95000.950043,900
May 05, 20221.06001.16000.94000.96500.9650217,800
May 04, 20221.05001.11001.00001.08001.0800222,600
May 03, 20221.06001.06001.00001.01001.010022,100
May 02, 20221.13001.13001.00001.00001.000051,200
Apr 29, 20221.12001.12001.00001.04001.040065,400
Apr 28, 20221.23001.23000.89001.03001.0300255,300
Apr 27, 20221.23001.31301.23001.23001.230015,000
Apr 26, 20221.30001.31001.22001.22701.227040,600
Apr 25, 20221.37001.53001.27001.28001.280064,700
Apr 22, 20221.39001.43001.39001.42001.420036,000
Apr 21, 20221.39001.42001.39001.39501.395023,600
Apr 20, 20221.46001.46001.40001.42001.42007,700
Apr 19, 20221.43001.50001.43001.49001.490026,300
Apr 18, 20221.37001.47001.36001.45001.450017,800
Apr 14, 20221.39001.54001.39001.43001.430047,400
Apr 13, 20221.38001.50001.38001.44001.440035,600
Apr 12, 20221.40001.41001.36001.40001.400014,300
Apr 11, 20221.47101.47101.40001.40001.40007,000
Apr 08, 20221.53001.53001.37001.49001.4900163,200
Apr 07, 20221.51001.57001.51001.53001.530021,800
Apr 06, 20221.59001.65001.53001.58001.5800201,200
Apr 05, 20221.68001.68001.58001.62001.620018,500
Apr 04, 20221.56001.78001.50001.67001.6700310,500
Apr 01, 20221.72001.72001.55701.59001.590084,200
Mar 31, 20221.50001.69501.50001.67001.6700355,600
Mar 30, 20221.58001.61901.51001.53001.530058,700
Mar 29, 20221.63001.63001.50001.63001.630071,200
Mar 28, 20221.37001.65001.36001.58001.5800572,500
Mar 25, 20221.41001.44001.35001.37001.370043,500
Mar 24, 20221.38001.45001.38001.45001.450053,200
Mar 23, 20221.43001.48001.37001.37001.370057,800
Mar 22, 20221.60001.65001.47001.51001.5100319,900
Mar 21, 20221.46001.63001.45001.57001.5700299,100
Mar 18, 20221.31001.54001.30001.46001.4600398,600
Mar 17, 20221.33001.38001.27001.35001.350048,500
Mar 16, 20221.30001.43001.27001.35001.3500136,400
Mar 15, 20221.20001.39001.12001.26001.2600147,200
Mar 14, 20221.31001.31001.23001.28001.280031,900
Mar 11, 20221.40001.40001.30001.31001.310024,900
Mar 10, 20221.40001.41001.33001.34001.340023,800
Mar 09, 20221.32001.45001.32001.40001.4000228,400
Mar 08, 20221.28001.40001.21001.34001.3400237,600
Mar 07, 20221.28001.38001.25001.29001.2900248,700
Mar 04, 20221.27001.30001.26001.28001.280047,600
Mar 03, 20221.35001.39001.29001.31001.3100120,500
Mar 02, 20221.42001.54001.36001.37001.3700176,900
Mar 01, 20221.43001.43501.36001.39001.390051,300
Feb 28, 20221.42001.46801.40201.44001.440027,700
Feb 25, 20221.42001.51001.39501.45001.450087,500
Feb 24, 20221.35001.49001.32201.42001.420058,100
Feb 23, 20221.61001.74801.37501.41001.410097,500
Feb 22, 20221.72001.76501.58001.60001.600074,600
Feb 18, 20221.80001.88001.75001.76001.760086,300
Feb 17, 20221.99002.04501.80001.80001.8000111,400
Feb 16, 20222.14002.14401.99502.08002.0800117,700
Feb 15, 20222.16002.22002.03002.12002.1200207,400
Feb 14, 20222.19002.26302.12002.17002.170053,100
Feb 11, 20222.14002.29002.12002.20002.2000143,600
Feb 10, 20222.12002.25002.11202.19002.1900168,200
Feb 09, 20222.28002.29502.17002.18002.1800157,600
Feb 08, 20222.15002.33002.15002.28002.2800240,400
Feb 07, 20222.28002.33002.16002.26002.2600289,300
Feb 04, 20222.16002.29002.10002.26002.2600485,500
Feb 03, 20221.74002.32001.72002.16002.16001,743,400
Feb 02, 20221.80001.89001.76001.82001.8200123,100
Feb 01, 20221.72001.83001.66001.81001.8100365,600
Jan 31, 20221.79001.93001.74001.76001.7600333,000
Jan 28, 20221.54001.85001.40001.83001.8300718,100
Jan 27, 20221.65001.71001.52001.61001.6100661,600
Jan 26, 20221.99002.01001.59001.69001.69003,029,100
Jan 25, 20222.24802.35002.03002.25002.250030,708,300
Jan 24, 20221.30001.66001.29001.62001.62004,829,400
Jan 21, 20221.43501.57001.40001.48001.48004,149,500
Jan 20, 20221.58001.74001.51001.69001.6900110,563,100
Jan 19, 20221.26001.28001.19001.22001.220057,100
Jan 18, 20221.32001.39001.25501.27001.270076,900
Jan 14, 20221.32001.35001.20001.32001.3200194,000
Jan 13, 20221.40001.47001.31501.35001.3500219,400
Jan 12, 20221.46001.52001.38501.40001.4000185,700
Jan 11, 20221.46001.55001.46001.48001.480091,700
Jan 10, 20221.63001.68001.43001.49001.4900237,300
Jan 07, 20221.48001.64001.45501.55001.5500142,000
Jan 06, 20221.50001.56001.46001.49001.490041,700
Jan 05, 20221.52001.54001.46001.49001.490053,800
Jan 04, 20221.51001.58001.49001.54001.5400177,100
Jan 03, 20221.51001.57001.42501.50001.5000123,900
Dec 31, 20211.53001.66001.47001.50001.500082,100
Dec 30, 20211.63001.67001.53001.55001.5500133,200
Dec 29, 20211.70001.78001.63001.63001.6300228,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement