Advertisement
Advertisement
U.S. Markets open in 8 hrs 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

Aptorum Group Limited (APM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.3200-0.0300 (-2.22%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2022------
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
Dec 28, 20211.64001.74001.62001.72001.720080,900
Dec 27, 20211.70001.70001.63001.66001.660084,300
Dec 23, 20211.66001.73001.63001.67001.6700118,400
Dec 22, 20211.71001.77001.64001.64001.640060,300
Dec 21, 20211.72001.85001.70001.73001.7300124,100
Dec 20, 20211.84001.86001.69801.72001.720080,500
Dec 17, 20211.86001.95001.82001.86001.8600180,900
Dec 16, 20211.80001.97001.80001.88001.8800166,600
Dec 15, 20211.74001.81001.66201.80001.800083,400
Dec 14, 20211.79001.80001.67501.75001.750093,400
Dec 13, 20211.85001.85001.80001.82001.820062,800
Dec 10, 20211.80001.95001.79001.86001.8600158,500
Dec 09, 20211.70001.85001.70001.82001.8200133,200
Dec 08, 20211.67001.74001.65001.71001.710074,800
Dec 07, 20211.60001.69001.60001.65001.6500107,200
Dec 06, 20211.64001.71001.55001.66001.6600108,100
Dec 03, 20211.76001.80001.57001.66001.6600168,800
Dec 02, 20211.80001.83001.73001.73001.730052,500
Dec 01, 20211.88001.92001.81001.82001.820087,600
Nov 30, 20211.84001.98001.82001.89001.8900200,400
Nov 29, 20211.93001.93001.81201.84001.8400111,600
Nov 26, 20211.85001.91001.81001.91001.910063,000
Nov 24, 20211.87002.04001.85501.87001.8700187,200
Nov 23, 20211.91002.00001.83501.86001.8600101,600
Nov 22, 20212.14002.15001.89001.89001.890080,700
Nov 19, 20212.20402.26002.11002.14002.1400101,600
Nov 18, 20212.13002.42002.13002.20002.2000484,900
Nov 17, 20212.17002.20002.12002.14002.140082,100
Nov 16, 20212.15002.24002.15002.17002.1700102,000
Nov 15, 20212.22002.28002.12002.17002.170092,500
Nov 12, 20212.23002.30002.16002.23002.2300111,500
Nov 11, 20212.36002.41002.19002.22002.2200172,700
Nov 10, 20212.50002.50002.35002.37502.3750127,800
Nov 09, 20212.42002.56002.41002.48002.4800435,200
Nov 08, 20212.45002.46002.41002.43002.4300112,600
Nov 05, 20212.45002.48002.42002.45002.450038,200
Nov 04, 20212.44002.48002.43002.43002.430053,800
Nov 03, 20212.44002.50002.41002.46002.460046,200
Nov 02, 20212.45002.48602.41002.46002.460059,700
Nov 01, 20212.42002.49002.42002.45002.450066,900
Oct 29, 20212.42002.52002.40902.42002.420062,400
Oct 28, 20212.53002.53002.43002.44002.440085,200
Oct 27, 20212.48002.63002.42002.54002.5400521,600
Oct 26, 20212.48002.54002.43002.50002.500052,700
Oct 25, 20212.50002.53802.42002.46002.460055,600
Oct 22, 20212.52002.53002.43502.48002.480072,900
Oct 21, 20212.52002.55002.39502.50002.5000173,300
Oct 20, 20212.50002.58002.50002.52002.5200107,000
Oct 19, 20212.59002.64002.46002.50002.5000244,300
Oct 18, 20212.69002.69002.55102.64002.640059,500
Oct 15, 20212.59002.65502.53002.59002.590054,400
Oct 14, 20212.65002.65002.58002.60002.600055,800
Oct 13, 20212.56002.72002.54602.63002.6300163,800
Oct 12, 20212.58002.65002.53002.57502.575075,100
Oct 11, 20212.53002.62002.53002.59002.590054,900
Oct 08, 20212.58002.62002.51002.55002.550056,800
Oct 07, 20212.48002.63002.46002.53002.5300277,800
Oct 06, 20212.45002.55002.45002.48002.4800101,100
Oct 05, 20212.48002.66602.45002.47002.4700192,100
Oct 04, 20212.54002.64002.45002.49002.490086,500
Oct 01, 20212.55002.60702.49002.56002.560083,600
Sep 30, 20212.48002.58002.45002.56002.5600124,400
Sep 29, 20212.53002.55002.45002.50002.500059,600
Sep 28, 20212.62002.62002.48002.51002.510072,900
Sep 27, 20212.66002.72002.57002.61002.6100127,800
Sep 24, 20212.58002.82002.56002.66002.6600187,500
Sep 23, 20212.61002.70002.56002.62002.620058,400
Sep 22, 20212.51002.76002.51002.62002.6200207,500
Sep 21, 20212.61002.65002.51002.56002.560082,200
Sep 20, 20212.54002.62702.54002.60002.600067,600
Sep 17, 20212.67002.81002.57002.65002.650076,100
Sep 16, 20212.77002.84002.60002.66002.6600110,000
Sep 15, 20212.65002.79002.54002.77002.7700418,900
Sep 14, 20212.61002.66002.53502.63002.6300163,700
Sep 13, 20212.64002.68002.55002.64002.640071,700
Sep 10, 20212.63002.70002.52002.61002.6100106,100
Sep 09, 20212.78002.82502.62002.68002.680064,100
Sep 08, 20212.64002.94002.64002.76002.7600444,900
Sep 07, 20212.61002.82002.51502.64002.6400250,700
Sep 03, 20212.60002.64002.55002.64002.640061,500
Sep 02, 20212.58002.65002.55002.61002.6100123,900
Sep 01, 20212.64002.75002.51002.63002.6300234,800
Aug 31, 20212.55002.66002.52002.66002.6600140,800
Aug 30, 20212.59002.60602.47002.58002.5800124,600
Aug 27, 20212.51002.64002.43002.55002.5500243,300
Aug 26, 20212.50002.54002.30002.52002.5200166,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement