APM - Aptorum Group Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201916.8716.9816.1316.1316.131,900
Aug 16, 201916.5716.7316.2816.2916.293,400
Aug 15, 201916.7916.7916.4516.4516.451,200
Aug 14, 201916.7616.7615.9815.9815.982,200
Aug 13, 201917.1817.1815.8015.9015.904,100
Aug 12, 201917.6717.6717.0017.0017.00300
Aug 09, 201917.6717.6717.0017.0017.001,200
Aug 08, 201917.9718.2617.0517.5517.552,100
Aug 07, 201919.0019.0017.0017.4917.494,300
Aug 06, 201916.3622.4216.3618.8718.8711,700
Aug 05, 201918.7018.7015.0015.0015.006,100
Aug 02, 201920.1920.5019.8419.8419.844,300
Aug 01, 201921.5321.6120.1020.3820.383,800
Jul 31, 201922.3022.4321.5121.8521.852,400
Jul 30, 201922.0922.2421.9922.2422.243,500
Jul 29, 201922.5122.5821.6621.9521.953,700
Jul 26, 201921.9822.5921.9822.3822.381,700
Jul 25, 201922.1222.1221.7721.7921.791,000
Jul 24, 201922.0522.1621.6821.9221.923,000
Jul 23, 201922.1522.2821.2021.9521.952,100
Jul 22, 201921.9022.5021.9022.3522.354,400
Jul 19, 201922.3922.3921.9521.9521.952,000
Jul 18, 201923.4423.4522.0022.4022.405,700
Jul 17, 201923.4023.6222.6623.4023.402,700
Jul 16, 201923.3023.4822.4922.4922.491,900
Jul 15, 201923.3223.5123.0023.2223.221,500
Jul 12, 201923.1023.2323.0023.2023.202,000
Jul 11, 201922.7723.1622.3023.0523.056,000
Jul 10, 201923.4423.4722.5022.9422.944,300
Jul 09, 201923.0023.7523.0023.7523.751,200
Jul 08, 201923.5723.5723.0023.0623.061,600
Jul 05, 201923.7523.7523.7523.7523.75600
Jul 03, 201924.3524.3523.3023.7823.782,400
Jul 02, 201925.2026.0024.0024.4924.4915,200
Jul 01, 201925.0025.0023.0124.0024.007,700
Jun 28, 201925.5025.8625.1225.1225.123,400
Jun 27, 201926.5026.5025.5025.5025.502,500
Jun 26, 201926.3826.4526.0226.4526.453,200
Jun 25, 201926.3026.6026.0026.3026.304,500
Jun 24, 201925.6026.1025.3826.1026.104,000
Jun 21, 201925.4125.7025.2025.7025.702,900
Jun 20, 201925.8525.8525.1825.7025.701,700
Jun 19, 201924.1025.6024.0025.5625.566,700
Jun 18, 201923.8724.1323.7023.9923.995,100
Jun 17, 201922.4223.9320.2923.8023.803,700
Jun 14, 201922.2324.2322.2322.4222.4213,900
Jun 13, 201920.0023.0020.0022.9522.9511,700
Jun 12, 201928.5929.0024.1724.3024.308,100
Jun 11, 201929.7129.9929.0429.7929.795,700
Jun 10, 201931.4031.6029.7129.7129.717,100
Jun 07, 201932.5032.6032.0032.2832.284,200
Jun 06, 201932.6033.0031.6031.6031.607,900
Jun 05, 201932.5432.5432.3032.3032.305,600
Jun 04, 201932.9733.2832.5532.5532.5511,500
Jun 03, 201931.3632.9031.3632.3132.3119,600
May 31, 201929.4932.2429.4931.6031.6017,400
May 30, 201929.6429.6528.6629.3129.315,000
May 29, 201929.1329.8828.9629.1029.1013,000
May 28, 201929.3031.1628.8829.5029.5014,800
May 24, 201926.4029.9526.4028.5728.5714,200
May 23, 201925.6026.5024.5026.5026.508,400
May 22, 201924.0025.4924.0024.7024.708,000
May 21, 201924.0025.2023.8124.0324.037,600
May 20, 201924.9025.0023.8024.0124.019,500
May 17, 201924.9625.0024.3924.7424.748,300
May 16, 201922.0123.8022.0123.3823.386,600
May 15, 201921.4124.9621.4122.0122.017,800
May 14, 201920.9923.0020.6521.5121.517,400
May 13, 201921.0021.0020.2520.6220.629,400
May 10, 201921.0023.3821.0021.5121.514,500
May 09, 201921.5021.5020.1521.0021.006,100
May 08, 201920.2521.6520.0321.1921.1911,200
May 07, 201917.8520.5917.8519.7719.7721,900
May 06, 201917.3018.0017.3017.8517.858,000
May 03, 201915.8117.3215.8117.2517.2523,500
May 02, 201914.9516.1014.9015.9115.9122,000
May 01, 201914.2814.8514.2514.8514.8510,700
Apr 30, 201913.9014.2813.8514.2814.286,600
Apr 29, 201913.7614.1913.7113.9813.988,400
Apr 26, 201913.7214.0013.7113.7513.754,900
Apr 25, 201913.7014.5113.5014.4814.4818,700
Apr 24, 201914.1014.1613.4613.7913.7916,800
Apr 23, 201913.4913.9013.4113.4513.455,200
Apr 22, 201913.3813.4213.3813.4113.416,200
Apr 18, 201913.5513.5513.3813.4013.402,800
Apr 17, 201913.5413.5713.5413.5613.563,200
Apr 16, 201913.8213.8213.5213.5413.546,700
Apr 15, 201913.4613.4613.3013.3013.303,900
Apr 12, 201913.4213.4213.2613.3813.386,400
Apr 11, 201913.6914.1713.5013.5013.5011,100
Apr 10, 201913.6214.3013.4213.6713.6710,200
Apr 09, 201913.6513.6913.5513.6213.625,500
Apr 08, 201913.8513.8513.6613.7013.706,200
Apr 05, 201913.8713.8713.7513.7513.752,100
Apr 04, 201913.7713.8213.7013.8213.82700
Apr 03, 201913.4314.0213.4113.8613.864,300
Apr 02, 201913.4713.4713.2813.3913.394,900
Apr 01, 201913.4613.5513.3513.5013.506,600
Mar 29, 201913.8013.8013.2613.4613.464,300
Mar 28, 201913.0313.5013.0313.2713.278,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...