Advertisement
Advertisement
U.S. Markets closed
S&P Futures
3,902.00 +4.25 (+0.11%) Dow Futures
31,241.00 +39.00 (+0.12%) Nasdaq Futures
11,838.00 -40.25 (-0.34%) Russell 2000 Futures
1,771.50 -3.40 (-0.19%) Crude Oil
110.35 +0.46 (+0.42%) Gold
1,845.10 +3.90 (+0.21%)
Aptorum Group Limited (APM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 1.0600 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 49,500 |
| May 19, 2022 | 1.0200 | 1.1400 | 1.0100 | 1.0800 | 1.0800 | 165,300 |
| May 18, 2022 | 1.0800 | 1.1200 | 1.0200 | 1.0700 | 1.0700 | 118,100 |
| May 17, 2022 | 1.0500 | 1.1300 | 1.0000 | 1.1100 | 1.1100 | 253,900 |
| May 16, 2022 | 0.9990 | 1.0900 | 0.9600 | 1.0500 | 1.0500 | 199,000 |
| May 13, 2022 | 0.9800 | 1.0600 | 0.9200 | 1.0300 | 1.0300 | 151,100 |
| May 12, 2022 | 0.9200 | 1.0600 | 0.8550 | 1.0000 | 1.0000 | 57,000 |
| May 11, 2022 | 0.9760 | 1.0500 | 0.9300 | 0.9600 | 0.9600 | 105,000 |
| May 10, 2022 | 0.9300 | 1.0800 | 0.9300 | 1.0000 | 1.0000 | 106,600 |
| May 09, 2022 | 1.0200 | 1.0200 | 0.9410 | 0.9700 | 0.9700 | 39,400 |
| May 06, 2022 | 0.9900 | 1.0000 | 0.9260 | 0.9500 | 0.9500 | 43,900 |
| May 05, 2022 | 1.0600 | 1.1600 | 0.9400 | 0.9650 | 0.9650 | 217,800 |
| May 04, 2022 | 1.0500 | 1.1100 | 1.0000 | 1.0800 | 1.0800 | 222,600 |
| May 03, 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 22,100 |
| May 02, 2022 | 1.1300 | 1.1300 | 1.0000 | 1.0000 | 1.0000 | 51,200 |
| Apr 29, 2022 | 1.1200 | 1.1200 | 1.0000 | 1.0400 | 1.0400 | 65,400 |
| Apr 28, 2022 | 1.2300 | 1.2300 | 0.8900 | 1.0300 | 1.0300 | 255,300 |
| Apr 27, 2022 | 1.2300 | 1.3130 | 1.2300 | 1.2300 | 1.2300 | 15,000 |
| Apr 26, 2022 | 1.3000 | 1.3100 | 1.2200 | 1.2270 | 1.2270 | 40,600 |
| Apr 25, 2022 | 1.3700 | 1.5300 | 1.2700 | 1.2800 | 1.2800 | 64,700 |
| Apr 22, 2022 | 1.3900 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 36,000 |
| Apr 21, 2022 | 1.3900 | 1.4200 | 1.3900 | 1.3950 | 1.3950 | 23,600 |
| Apr 20, 2022 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 7,700 |
| Apr 19, 2022 | 1.4300 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 26,300 |
| Apr 18, 2022 | 1.3700 | 1.4700 | 1.3600 | 1.4500 | 1.4500 | 17,800 |
| Apr 14, 2022 | 1.3900 | 1.5400 | 1.3900 | 1.4300 | 1.4300 | 47,400 |
| Apr 13, 2022 | 1.3800 | 1.5000 | 1.3800 | 1.4400 | 1.4400 | 35,600 |
| Apr 12, 2022 | 1.4000 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 14,300 |
| Apr 11, 2022 | 1.4710 | 1.4710 | 1.4000 | 1.4000 | 1.4000 | 7,000 |
| Apr 08, 2022 | 1.5300 | 1.5300 | 1.3700 | 1.4900 | 1.4900 | 163,200 |
| Apr 07, 2022 | 1.5100 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 21,800 |
| Apr 06, 2022 | 1.5900 | 1.6500 | 1.5300 | 1.5800 | 1.5800 | 201,200 |
| Apr 05, 2022 | 1.6800 | 1.6800 | 1.5800 | 1.6200 | 1.6200 | 18,500 |
| Apr 04, 2022 | 1.5600 | 1.7800 | 1.5000 | 1.6700 | 1.6700 | 310,500 |
| Apr 01, 2022 | 1.7200 | 1.7200 | 1.5570 | 1.5900 | 1.5900 | 84,200 |
| Mar 31, 2022 | 1.5000 | 1.6950 | 1.5000 | 1.6700 | 1.6700 | 355,600 |
| Mar 30, 2022 | 1.5800 | 1.6190 | 1.5100 | 1.5300 | 1.5300 | 58,700 |
| Mar 29, 2022 | 1.6300 | 1.6300 | 1.5000 | 1.6300 | 1.6300 | 71,200 |
| Mar 28, 2022 | 1.3700 | 1.6500 | 1.3600 | 1.5800 | 1.5800 | 572,500 |
| Mar 25, 2022 | 1.4100 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 43,500 |
| Mar 24, 2022 | 1.3800 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 53,200 |
| Mar 23, 2022 | 1.4300 | 1.4800 | 1.3700 | 1.3700 | 1.3700 | 57,800 |
| Mar 22, 2022 | 1.6000 | 1.6500 | 1.4700 | 1.5100 | 1.5100 | 319,900 |
| Mar 21, 2022 | 1.4600 | 1.6300 | 1.4500 | 1.5700 | 1.5700 | 299,100 |
| Mar 18, 2022 | 1.3100 | 1.5400 | 1.3000 | 1.4600 | 1.4600 | 398,600 |
| Mar 17, 2022 | 1.3300 | 1.3800 | 1.2700 | 1.3500 | 1.3500 | 48,500 |
| Mar 16, 2022 | 1.3000 | 1.4300 | 1.2700 | 1.3500 | 1.3500 | 136,400 |
| Mar 15, 2022 | 1.2000 | 1.3900 | 1.1200 | 1.2600 | 1.2600 | 147,200 |
| Mar 14, 2022 | 1.3100 | 1.3100 | 1.2300 | 1.2800 | 1.2800 | 31,900 |
| Mar 11, 2022 | 1.4000 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 24,900 |
| Mar 10, 2022 | 1.4000 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 23,800 |
| Mar 09, 2022 | 1.3200 | 1.4500 | 1.3200 | 1.4000 | 1.4000 | 228,400 |
| Mar 08, 2022 | 1.2800 | 1.4000 | 1.2100 | 1.3400 | 1.3400 | 237,600 |
| Mar 07, 2022 | 1.2800 | 1.3800 | 1.2500 | 1.2900 | 1.2900 | 248,700 |
| Mar 04, 2022 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 47,600 |
| Mar 03, 2022 | 1.3500 | 1.3900 | 1.2900 | 1.3100 | 1.3100 | 120,500 |
| Mar 02, 2022 | 1.4200 | 1.5400 | 1.3600 | 1.3700 | 1.3700 | 176,900 |
| Mar 01, 2022 | 1.4300 | 1.4350 | 1.3600 | 1.3900 | 1.3900 | 51,300 |
| Feb 28, 2022 | 1.4200 | 1.4680 | 1.4020 | 1.4400 | 1.4400 | 27,700 |
| Feb 25, 2022 | 1.4200 | 1.5100 | 1.3950 | 1.4500 | 1.4500 | 87,500 |
| Feb 24, 2022 | 1.3500 | 1.4900 | 1.3220 | 1.4200 | 1.4200 | 58,100 |
| Feb 23, 2022 | 1.6100 | 1.7480 | 1.3750 | 1.4100 | 1.4100 | 97,500 |
| Feb 22, 2022 | 1.7200 | 1.7650 | 1.5800 | 1.6000 | 1.6000 | 74,600 |
| Feb 18, 2022 | 1.8000 | 1.8800 | 1.7500 | 1.7600 | 1.7600 | 86,300 |
| Feb 17, 2022 | 1.9900 | 2.0450 | 1.8000 | 1.8000 | 1.8000 | 111,400 |
| Feb 16, 2022 | 2.1400 | 2.1440 | 1.9950 | 2.0800 | 2.0800 | 117,700 |
| Feb 15, 2022 | 2.1600 | 2.2200 | 2.0300 | 2.1200 | 2.1200 | 207,400 |
| Feb 14, 2022 | 2.1900 | 2.2630 | 2.1200 | 2.1700 | 2.1700 | 53,100 |
| Feb 11, 2022 | 2.1400 | 2.2900 | 2.1200 | 2.2000 | 2.2000 | 143,600 |
| Feb 10, 2022 | 2.1200 | 2.2500 | 2.1120 | 2.1900 | 2.1900 | 168,200 |
| Feb 09, 2022 | 2.2800 | 2.2950 | 2.1700 | 2.1800 | 2.1800 | 157,600 |
| Feb 08, 2022 | 2.1500 | 2.3300 | 2.1500 | 2.2800 | 2.2800 | 240,400 |
| Feb 07, 2022 | 2.2800 | 2.3300 | 2.1600 | 2.2600 | 2.2600 | 289,300 |
| Feb 04, 2022 | 2.1600 | 2.2900 | 2.1000 | 2.2600 | 2.2600 | 485,500 |
| Feb 03, 2022 | 1.7400 | 2.3200 | 1.7200 | 2.1600 | 2.1600 | 1,743,400 |
| Feb 02, 2022 | 1.8000 | 1.8900 | 1.7600 | 1.8200 | 1.8200 | 123,100 |
| Feb 01, 2022 | 1.7200 | 1.8300 | 1.6600 | 1.8100 | 1.8100 | 365,600 |
| Jan 31, 2022 | 1.7900 | 1.9300 | 1.7400 | 1.7600 | 1.7600 | 333,000 |
| Jan 28, 2022 | 1.5400 | 1.8500 | 1.4000 | 1.8300 | 1.8300 | 718,100 |
| Jan 27, 2022 | 1.6500 | 1.7100 | 1.5200 | 1.6100 | 1.6100 | 661,600 |
| Jan 26, 2022 | 1.9900 | 2.0100 | 1.5900 | 1.6900 | 1.6900 | 3,029,100 |
| Jan 25, 2022 | 2.2480 | 2.3500 | 2.0300 | 2.2500 | 2.2500 | 30,708,300 |
| Jan 24, 2022 | 1.3000 | 1.6600 | 1.2900 | 1.6200 | 1.6200 | 4,829,400 |
| Jan 21, 2022 | 1.4350 | 1.5700 | 1.4000 | 1.4800 | 1.4800 | 4,149,500 |
| Jan 20, 2022 | 1.5800 | 1.7400 | 1.5100 | 1.6900 | 1.6900 | 110,563,100 |
| Jan 19, 2022 | 1.2600 | 1.2800 | 1.1900 | 1.2200 | 1.2200 | 57,100 |
| Jan 18, 2022 | 1.3200 | 1.3900 | 1.2550 | 1.2700 | 1.2700 | 76,900 |
| Jan 14, 2022 | 1.3200 | 1.3500 | 1.2000 | 1.3200 | 1.3200 | 194,000 |
| Jan 13, 2022 | 1.4000 | 1.4700 | 1.3150 | 1.3500 | 1.3500 | 219,400 |
| Jan 12, 2022 | 1.4600 | 1.5200 | 1.3850 | 1.4000 | 1.4000 | 185,700 |
| Jan 11, 2022 | 1.4600 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 91,700 |
| Jan 10, 2022 | 1.6300 | 1.6800 | 1.4300 | 1.4900 | 1.4900 | 237,300 |
| Jan 07, 2022 | 1.4800 | 1.6400 | 1.4550 | 1.5500 | 1.5500 | 142,000 |
| Jan 06, 2022 | 1.5000 | 1.5600 | 1.4600 | 1.4900 | 1.4900 | 41,700 |
| Jan 05, 2022 | 1.5200 | 1.5400 | 1.4600 | 1.4900 | 1.4900 | 53,800 |
| Jan 04, 2022 | 1.5100 | 1.5800 | 1.4900 | 1.5400 | 1.5400 | 177,100 |
| Jan 03, 2022 | 1.5100 | 1.5700 | 1.4250 | 1.5000 | 1.5000 | 123,900 |
| Dec 31, 2021 | 1.5300 | 1.6600 | 1.4700 | 1.5000 | 1.5000 | 82,100 |
| Dec 30, 2021 | 1.6300 | 1.6700 | 1.5300 | 1.5500 | 1.5500 | 133,200 |
| Dec 29, 2021 | 1.7000 | 1.7800 | 1.6300 | 1.6300 | 1.6300 | 228,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
