NasdaqCM - Nasdaq Real Time Price USD

Aptorum Group Limited (APM)

6.05 +0.68 (+12.76%)
As of 10:46 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 5.35 6.50 5.35 6.05 6.05 10,483
Apr 18, 2024 7.03 7.05 5.04 5.37 5.37 115,800
Apr 17, 2024 7.62 7.62 7.05 7.25 7.25 83,200
Apr 16, 2024 7.88 7.88 7.50 7.65 7.65 9,900
Apr 15, 2024 8.34 8.48 7.50 7.85 7.85 48,200
Apr 12, 2024 8.49 8.90 8.20 8.21 8.21 30,900
Apr 11, 2024 8.90 9.15 8.61 8.61 8.61 30,900
Apr 10, 2024 8.47 9.01 8.24 8.92 8.92 31,400
Apr 9, 2024 8.70 9.50 8.19 8.65 8.65 22,400
Apr 8, 2024 8.02 8.88 8.02 8.53 8.53 80,400
Apr 5, 2024 10.20 10.35 7.90 8.00 8.00 125,500
Apr 4, 2024 10.76 11.19 10.04 10.35 10.35 133,700
Apr 3, 2024 9.79 10.82 9.51 10.55 10.55 104,900
Apr 2, 2024 9.68 10.60 9.36 10.02 10.02 148,200
Apr 1, 2024 9.48 10.39 8.60 9.68 9.68 221,400
Mar 28, 2024 8.70 9.87 8.51 9.49 9.49 211,400
Mar 27, 2024 8.58 9.33 8.53 8.70 8.70 171,100
Mar 26, 2024 7.52 9.15 7.40 8.85 8.85 275,400
Mar 25, 2024 7.74 8.15 7.10 7.77 7.77 132,800
Mar 22, 2024 8.00 8.00 7.31 7.75 7.75 63,400
Mar 21, 2024 8.29 8.33 7.04 8.08 8.08 267,100
Mar 20, 2024 9.64 9.64 7.70 8.50 8.50 485,100
Mar 19, 2024 8.15 11.95 8.04 9.63 9.63 7,424,100
Mar 18, 2024 7.10 8.34 7.00 7.84 7.84 592,600
Mar 15, 2024 6.50 7.55 6.09 7.10 7.10 2,050,300
Mar 14, 2024 5.60 8.93 5.60 6.77 6.77 44,471,800
Mar 13, 2024 5.02 5.10 4.27 4.33 4.33 125,700
Mar 12, 2024 6.21 6.21 5.12 5.20 5.20 184,100
Mar 11, 2024 6.50 6.85 5.62 6.33 6.33 495,100
Mar 8, 2024 6.65 10.98 6.46 6.88 6.88 7,539,600
Mar 7, 2024 7.20 7.73 5.52 6.99 6.99 3,117,300
Mar 6, 2024 3.28 17.49 2.63 9.49 9.49 82,797,200
Mar 5, 2024 1.58 1.62 1.40 1.45 1.45 3,500
Mar 4, 2024 1.59 1.59 1.54 1.54 1.54 1,300
Mar 1, 2024 1.60 1.62 1.60 1.61 1.61 3,100
Feb 29, 2024 1.65 1.66 1.65 1.65 1.65 1,400
Feb 28, 2024 1.72 1.74 1.64 1.66 1.66 4,500
Feb 27, 2024 1.70 1.74 1.64 1.64 1.64 3,000
Feb 26, 2024 1.63 1.81 1.63 1.77 1.77 5,000
Feb 23, 2024 1.77 1.77 1.68 1.68 1.68 800
Feb 22, 2024 1.70 1.83 1.64 1.74 1.74 3,600
Feb 21, 2024 1.70 1.80 1.64 1.71 1.71 2,600
Feb 20, 2024 1.88 1.88 1.61 1.62 1.62 6,700
Feb 16, 2024 1.80 1.93 1.78 1.87 1.87 8,200
Feb 15, 2024 1.66 1.79 1.64 1.79 1.79 14,800
Feb 14, 2024 1.74 1.74 1.60 1.61 1.61 4,500
Feb 13, 2024 1.50 1.75 1.50 1.59 1.59 5,100
Feb 12, 2024 1.60 1.70 1.48 1.52 1.52 5,400
Feb 9, 2024 1.41 1.50 1.36 1.46 1.46 4,500
Feb 8, 2024 1.40 1.48 1.38 1.39 1.39 28,600
Feb 7, 2024 1.46 1.47 1.35 1.40 1.40 2,800
Feb 6, 2024 1.45 1.48 1.35 1.44 1.44 5,100
Feb 5, 2024 1.50 1.56 1.42 1.56 1.56 5,700
Feb 2, 2024 1.61 1.61 1.53 1.53 1.53 2,800
Feb 1, 2024 1.62 1.62 1.50 1.50 1.50 4,300
Jan 31, 2024 1.70 1.70 1.51 1.68 1.68 1,900
Jan 30, 2024 1.63 1.75 1.57 1.57 1.57 9,800
Jan 29, 2024 1.62 1.87 1.60 1.68 1.68 9,000
Jan 26, 2024 1.51 1.96 1.46 1.80 1.80 14,000
Jan 25, 2024 1.65 1.65 1.50 1.50 1.50 4,200
Jan 24, 2024 1.69 1.69 1.69 1.69 1.69 -
Jan 23, 2024 1.72 1.72 1.69 1.69 1.69 3,700
Jan 22, 2024 1.72 1.76 1.59 1.74 1.74 13,800
Jan 19, 2024 1.78 1.78 1.70 1.70 1.70 3,000
Jan 18, 2024 1.88 1.88 1.78 1.78 1.78 1,000
Jan 17, 2024 1.77 1.78 1.77 1.78 1.78 1,700
Jan 16, 2024 1.97 2.00 1.70 1.79 1.79 5,500
Jan 12, 2024 1.95 2.04 1.91 1.98 1.98 2,600
Jan 11, 2024 2.02 2.11 2.00 2.03 2.03 9,400
Jan 10, 2024 2.29 2.29 2.00 2.11 2.11 4,300
Jan 9, 2024 2.22 2.22 2.05 2.22 2.22 11,800
Jan 8, 2024 2.18 2.32 2.02 2.22 2.22 12,600
Jan 5, 2024 2.29 2.29 2.15 2.23 2.23 3,100
Jan 4, 2024 2.19 2.46 2.05 2.46 2.46 2,600
Jan 3, 2024 2.19 2.19 2.05 2.09 2.09 2,200
Jan 2, 2024 2.30 2.30 2.09 2.19 2.19 1,100
Dec 29, 2023 2.42 2.48 2.31 2.45 2.45 6,400
Dec 28, 2023 2.56 2.56 2.36 2.49 2.49 8,000
Dec 27, 2023 2.35 2.68 2.35 2.55 2.55 50,100
Dec 26, 2023 2.11 2.36 2.11 2.33 2.33 8,100
Dec 22, 2023 2.39 2.39 2.10 2.10 2.10 1,400
Dec 21, 2023 2.12 2.19 2.06 2.19 2.19 6,000
Dec 20, 2023 1.98 2.26 1.98 2.01 2.01 5,700
Dec 19, 2023 2.21 2.21 1.91 2.04 2.04 12,100
Dec 18, 2023 2.03 2.05 2.00 2.05 2.05 2,100
Dec 15, 2023 2.02 2.08 1.98 1.98 1.98 3,400
Dec 14, 2023 2.14 2.14 2.07 2.11 2.11 2,800
Dec 13, 2023 2.04 2.15 2.04 2.13 2.13 4,600
Dec 12, 2023 2.10 2.21 1.97 2.07 2.07 9,500
Dec 11, 2023 1.98 2.38 1.93 2.25 2.25 11,900
Dec 8, 2023 2.00 2.02 1.87 2.02 2.02 5,800
Dec 7, 2023 2.09 2.09 1.92 1.96 1.96 4,200
Dec 6, 2023 2.01 2.10 1.90 1.90 1.90 8,800
Dec 5, 2023 1.93 1.93 1.75 1.86 1.86 5,600
Dec 4, 2023 1.99 2.05 1.72 1.72 1.72 12,800
Dec 1, 2023 1.55 1.70 1.47 1.68 1.68 13,400
Nov 30, 2023 1.85 1.85 1.42 1.69 1.69 5,700
Nov 29, 2023 1.60 1.80 1.55 1.65 1.65 7,600
Nov 28, 2023 1.62 1.63 1.54 1.54 1.54 1,800
Nov 27, 2023 1.63 1.63 1.40 1.63 1.63 2,000
Nov 24, 2023 1.59 1.63 1.59 1.63 1.63 1,400
Nov 22, 2023 1.36 1.63 1.36 1.60 1.60 2,100
Nov 21, 2023 1.52 1.66 1.52 1.62 1.62 2,000
Nov 20, 2023 1.69 1.69 1.40 1.49 1.49 2,700
Nov 17, 2023 1.54 1.68 1.53 1.68 1.68 900
Nov 16, 2023 1.51 1.57 1.51 1.55 1.55 500
Nov 15, 2023 1.60 1.60 1.51 1.54 1.54 3,300
Nov 14, 2023 1.58 1.58 1.58 1.58 1.58 -
Nov 13, 2023 1.58 1.58 1.58 1.58 1.58 -
Nov 10, 2023 1.71 1.71 1.38 1.58 1.58 4,800
Nov 9, 2023 1.56 1.67 1.45 1.65 1.65 1,800
Nov 8, 2023 1.63 1.63 1.45 1.45 1.45 6,400
Nov 7, 2023 1.55 1.60 1.52 1.52 1.52 2,500
Nov 6, 2023 1.65 1.66 1.60 1.60 1.60 1,400
Nov 3, 2023 1.51 1.61 1.51 1.61 1.61 2,100
Nov 2, 2023 1.68 1.68 1.60 1.64 1.64 1,000
Nov 1, 2023 1.56 1.67 1.50 1.67 1.67 4,600
Oct 31, 2023 1.70 1.71 1.70 1.70 1.70 1,800
Oct 30, 2023 1.73 1.78 1.66 1.70 1.70 2,400
Oct 27, 2023 1.72 1.83 1.72 1.79 1.79 1,400
Oct 26, 2023 1.78 1.83 1.78 1.83 1.83 700
Oct 25, 2023 1.78 1.82 1.70 1.78 1.78 2,000
Oct 24, 2023 1.94 1.94 1.67 1.87 1.87 4,700
Oct 23, 2023 1.76 1.92 1.76 1.92 1.92 1,900
Oct 20, 2023 1.80 1.90 1.75 1.90 1.90 6,100
Oct 19, 2023 1.89 1.89 1.89 1.89 1.89 300
Oct 18, 2023 2.02 2.02 2.02 2.02 2.02 400
Oct 17, 2023 2.02 2.02 2.02 2.02 2.02 300
Oct 16, 2023 1.84 1.92 1.84 1.92 1.92 3,700
Oct 13, 2023 1.88 2.00 1.88 2.00 2.00 3,800
Oct 12, 2023 2.01 2.01 1.88 1.88 1.88 13,100
Oct 11, 2023 1.98 2.09 1.81 1.91 1.91 11,000
Oct 10, 2023 2.03 2.03 1.80 1.87 1.87 19,100
Oct 9, 2023 2.02 2.11 2.02 2.11 2.11 1,300
Oct 6, 2023 2.06 2.13 2.06 2.13 2.13 1,200
Oct 5, 2023 2.00 2.13 2.00 2.12 2.12 2,700
Oct 4, 2023 2.25 2.25 2.25 2.25 2.25 200
Oct 3, 2023 2.13 2.25 2.08 2.25 2.25 1,200
Oct 2, 2023 2.31 2.31 2.14 2.14 2.14 800
Sep 29, 2023 2.35 2.35 2.16 2.27 2.27 2,600
Sep 28, 2023 2.37 2.47 2.17 2.47 2.47 1,500
Sep 27, 2023 2.21 2.29 2.20 2.25 2.25 4,200
Sep 26, 2023 2.04 2.19 2.04 2.10 2.10 4,700
Sep 25, 2023 2.07 2.18 2.03 2.11 2.11 4,500
Sep 22, 2023 2.50 2.50 2.16 2.16 2.16 9,400
Sep 21, 2023 2.43 2.52 2.30 2.46 2.46 30,700
Sep 20, 2023 2.60 2.60 2.32 2.47 2.47 20,900
Sep 19, 2023 2.28 2.60 2.28 2.48 2.48 42,000
Sep 18, 2023 2.68 2.70 2.29 2.29 2.29 29,600
Sep 15, 2023 2.77 2.80 2.63 2.63 2.63 7,500
Sep 14, 2023 2.76 2.80 2.60 2.74 2.74 21,200
Sep 13, 2023 2.76 2.95 2.52 2.75 2.75 62,800
Sep 12, 2023 2.27 2.72 2.19 2.68 2.68 41,000
Sep 11, 2023 2.31 2.31 2.16 2.27 2.27 29,100
Sep 8, 2023 2.24 2.25 2.15 2.23 2.23 21,100
Sep 7, 2023 2.33 2.40 2.17 2.23 2.23 17,600
Sep 6, 2023 2.18 2.31 2.17 2.31 2.31 44,800
Sep 5, 2023 2.16 2.25 2.16 2.19 2.19 15,000
Sep 1, 2023 2.15 2.40 2.11 2.24 2.24 66,900
Aug 31, 2023 2.21 2.32 2.11 2.16 2.16 47,800
Aug 30, 2023 2.31 2.35 2.10 2.32 2.32 58,900
Aug 29, 2023 2.01 2.32 2.01 2.31 2.31 97,800
Aug 28, 2023 2.08 2.16 1.90 2.02 2.02 232,900
Aug 25, 2023 1.83 2.93 1.83 2.20 2.20 8,505,800
Aug 24, 2023 1.78 1.78 1.76 1.76 1.76 600
Aug 23, 2023 1.72 1.81 1.72 1.81 1.81 1,500
Aug 22, 2023 1.96 1.96 1.84 1.84 1.84 1,200
Aug 21, 2023 1.94 1.95 1.86 1.87 1.87 5,500
Aug 18, 2023 1.84 1.87 1.82 1.86 1.86 2,200
Aug 17, 2023 1.79 1.90 1.79 1.84 1.84 3,600
Aug 16, 2023 1.83 1.84 1.83 1.84 1.84 900
Aug 15, 2023 1.91 1.91 1.72 1.91 1.91 12,400
Aug 14, 2023 1.99 2.01 1.93 1.94 1.94 10,900
Aug 11, 2023 1.98 2.00 1.93 1.99 1.99 3,800
Aug 10, 2023 2.05 2.09 1.93 1.93 1.93 12,000
Aug 9, 2023 1.84 1.98 1.83 1.98 1.98 8,300
Aug 8, 2023 1.91 1.92 1.90 1.92 1.92 4,700
Aug 7, 2023 1.87 1.92 1.87 1.92 1.92 1,900
Aug 4, 2023 1.89 1.93 1.83 1.85 1.85 4,100
Aug 3, 2023 1.97 1.97 1.85 1.89 1.89 3,400
Aug 2, 2023 1.95 1.95 1.86 1.90 1.90 6,400
Aug 1, 2023 2.00 2.00 1.88 1.88 1.88 7,900
Jul 31, 2023 2.08 2.10 2.00 2.00 2.00 21,100
Jul 28, 2023 2.00 2.05 2.00 2.03 2.03 26,400
Jul 27, 2023 2.06 2.06 2.00 2.00 2.00 6,200
Jul 26, 2023 2.06 2.12 2.03 2.04 2.04 10,700
Jul 25, 2023 2.06 2.10 2.02 2.02 2.02 12,900
Jul 24, 2023 2.05 2.08 2.00 2.02 2.02 10,600
Jul 21, 2023 2.08 2.08 2.02 2.03 2.03 3,400
Jul 20, 2023 2.21 2.21 2.00 2.04 2.04 13,600
Jul 19, 2023 2.34 2.34 2.11 2.11 2.11 20,700
Jul 18, 2023 2.27 2.33 2.24 2.24 2.24 9,400
Jul 17, 2023 2.42 2.43 2.26 2.32 2.32 16,100
Jul 14, 2023 2.52 2.52 2.40 2.42 2.42 9,600
Jul 13, 2023 2.50 2.51 2.40 2.46 2.46 29,000
Jul 12, 2023 2.60 2.60 2.42 2.55 2.55 10,400
Jul 11, 2023 2.60 2.67 2.51 2.53 2.53 12,900
Jul 10, 2023 2.79 2.79 2.60 2.63 2.63 9,600
Jul 7, 2023 2.83 2.83 2.76 2.76 2.76 1,100
Jul 6, 2023 2.81 2.83 2.76 2.83 2.83 4,100
Jul 5, 2023 2.76 2.82 2.76 2.81 2.81 8,400
Jul 3, 2023 2.74 2.84 2.65 2.84 2.84 3,200
Jun 30, 2023 2.66 2.70 2.66 2.70 2.70 900
Jun 29, 2023 2.60 2.75 2.60 2.66 2.66 4,000
Jun 28, 2023 2.59 2.74 2.59 2.74 2.74 2,800
Jun 27, 2023 2.61 2.67 2.50 2.67 2.67 5,300
Jun 26, 2023 2.62 2.68 2.62 2.68 2.68 6,500
Jun 23, 2023 2.73 2.80 2.67 2.80 2.80 22,600
Jun 22, 2023 2.77 2.78 2.67 2.72 2.72 5,300
Jun 21, 2023 2.82 2.88 2.63 2.75 2.75 15,900
Jun 20, 2023 2.80 2.85 2.70 2.82 2.82 14,900
Jun 16, 2023 2.85 2.94 2.82 2.82 2.82 24,300
Jun 15, 2023 2.95 2.99 2.85 2.88 2.88 20,000
Jun 14, 2023 3.00 3.00 2.77 2.86 2.86 10,300
Jun 13, 2023 2.80 3.04 2.80 2.99 2.99 7,500
Jun 12, 2023 2.83 2.99 2.83 2.97 2.97 11,800
Jun 9, 2023 3.05 3.07 2.71 2.99 2.99 24,400
Jun 8, 2023 2.95 3.10 2.95 3.10 3.10 11,400
Jun 7, 2023 2.95 3.20 2.94 3.00 3.00 25,000
Jun 6, 2023 2.82 2.94 2.74 2.94 2.94 51,800
Jun 5, 2023 2.88 3.01 2.81 2.83 2.83 60,200
Jun 2, 2023 3.06 3.35 2.93 3.01 3.01 37,000
Jun 1, 2023 3.09 3.09 3.01 3.08 3.08 3,000
May 31, 2023 3.06 3.14 3.06 3.14 3.14 5,000
May 30, 2023 3.11 3.19 3.05 3.10 3.10 9,800
May 26, 2023 3.39 3.54 3.00 3.18 3.18 17,200
May 25, 2023 3.32 3.48 3.32 3.44 3.44 3,700
May 24, 2023 3.41 3.55 3.25 3.38 3.38 37,600
May 23, 2023 3.62 3.73 3.52 3.64 3.64 19,500
May 22, 2023 3.65 3.76 3.58 3.68 3.68 58,700
May 19, 2023 3.76 3.83 3.59 3.70 3.70 90,300
May 18, 2023 3.53 3.94 3.36 3.84 3.84 95,000
May 17, 2023 3.63 3.79 3.63 3.65 3.65 26,800
May 16, 2023 3.61 3.89 3.53 3.70 3.70 56,200
May 15, 2023 3.36 3.71 3.36 3.68 3.68 26,400
May 12, 2023 3.38 3.60 3.31 3.43 3.43 38,400
May 11, 2023 3.64 3.72 3.48 3.55 3.55 12,000
May 10, 2023 3.20 3.72 3.11 3.72 3.72 60,900
May 9, 2023 3.27 3.52 3.01 3.50 3.50 109,400
May 8, 2023 4.35 4.44 3.54 3.64 3.64 174,100
May 5, 2023 4.44 5.79 4.40 5.35 5.35 610,700
May 4, 2023 4.61 5.61 4.41 4.81 4.81 593,700
May 3, 2023 6.58 9.00 4.40 5.73 5.73 14,172,600
May 2, 2023 2.66 2.89 2.54 2.89 2.89 3,365,900
May 1, 2023 2.80 2.80 2.44 2.67 2.67 9,600
Apr 28, 2023 2.67 2.77 2.40 2.53 2.53 7,700
Apr 27, 2023 2.80 2.84 2.71 2.84 2.84 1,100
Apr 26, 2023 2.58 2.91 2.58 2.90 2.90 20,400
Apr 25, 2023 2.91 2.91 2.68 2.77 2.77 1,700
Apr 24, 2023 2.77 2.99 2.73 2.94 2.94 3,300
Apr 21, 2023 2.76 2.88 2.75 2.77 2.77 8,900
Apr 20, 2023 3.04 3.04 2.71 2.91 2.91 14,000
Apr 19, 2023 3.03 3.09 2.83 2.86 2.86 12,200

Related Tickers

CERO CERo Therapeutics Holdings, Inc.
1.5300
-0.65%
 
ADTX Aditxt, Inc.
2.3780
-1.33%
 
LIXT Lixte Biotechnology Holdings, Inc.
3.5109
+2.96%
 
NKGN NKGen Biotech, Inc.
0.8510
-1.05%
 
CDIO Cardio Diagnostics Holdings, Inc.
0.9900
-9.17%
 
OCEA Ocean Biomedical, Inc.
1.7700
-5.60%
 
MNPR Monopar Therapeutics Inc.
0.6456
-4.95%
 
NGNE Neurogene Inc.
31.89
+0.97%
 
PBM Psyence Biomedical Ltd.
0.6780
-0.82%
 
ABIO ARCA biopharma, Inc.
3.4050
+4.77%