APM - Aptorum Group Limited

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201915.1815.1815.1015.1815.182,044
Dec 05, 201915.2015.2415.1615.1815.182,300
Dec 04, 201915.2615.2615.1015.1915.193,200
Dec 03, 201915.3815.8015.1315.2015.202,400
Dec 02, 201917.4917.4915.2815.2815.281,800
Nov 29, 201915.4815.4815.4815.4815.48300
Nov 27, 201915.7115.7715.3515.4815.48700
Nov 26, 201915.5016.0015.5015.6915.69500
Nov 25, 201915.7015.7015.2015.3415.341,200
Nov 22, 201915.7915.7915.5215.5815.58800
Nov 21, 201915.8215.8215.6315.7715.77500
Nov 20, 201915.8215.8215.5015.7715.771,500
Nov 19, 201915.9515.9515.5015.7815.781,300
Nov 18, 201915.9016.0015.7315.9015.90900
Nov 15, 201915.8315.8515.6515.8515.851,000
Nov 14, 201915.5015.7215.4515.7115.712,300
Nov 13, 201915.7115.7115.5815.6815.681,200
Nov 12, 201915.8515.8515.3015.6815.681,300
Nov 11, 201915.8015.9215.6215.8315.831,900
Nov 08, 201915.8315.8415.7615.7615.76800
Nov 07, 201915.8515.8515.7615.7715.77700
Nov 06, 201915.7915.7915.7515.7515.75800
Nov 05, 201915.7715.7715.7615.7615.76700
Nov 04, 201915.9515.9515.7915.7915.791,500
Nov 01, 201915.7815.7815.7815.7815.78500
Oct 31, 201915.8015.8915.8015.8915.89900
Oct 30, 201915.8616.0015.6515.7615.761,300
Oct 29, 201915.8115.8115.6915.7315.73600
Oct 28, 201915.8515.8515.4815.7315.731,800
Oct 25, 201916.1216.1215.7515.8515.851,000
Oct 24, 201916.0016.0015.8216.0016.001,200
Oct 23, 201916.1516.1515.8015.8715.871,200
Oct 22, 201916.1016.1015.8016.0016.00800
Oct 21, 201915.9915.9915.9915.9915.99200
Oct 18, 201915.8416.0015.8015.8115.812,400
Oct 17, 201916.1616.1615.8315.9515.95800
Oct 16, 201916.2016.2015.8016.0516.051,800
Oct 15, 201916.0216.2015.9616.1016.101,200
Oct 14, 201916.2416.2415.8015.8015.801,900
Oct 11, 201916.6516.6515.9815.9815.98300
Oct 10, 201916.3516.7715.9616.5116.511,700
Oct 09, 201916.5016.5016.0016.0416.041,100
Oct 08, 201916.3616.3616.1216.2516.25900
Oct 07, 201916.2016.5016.2016.5016.50300
Oct 04, 201915.7016.0015.7015.9815.981,300
Oct 03, 201916.3016.3015.3015.5815.582,600
Oct 02, 201916.1016.1816.1016.1816.18400
Oct 01, 201916.6816.6815.9415.9415.941,800
Sep 30, 201916.3016.5116.1816.5116.51900
Sep 27, 201916.2516.7915.5015.9115.9110,800
Sep 26, 201916.6016.8915.8516.0216.0216,000
Sep 25, 201916.4416.5016.4416.4416.44600
Sep 24, 201916.4016.5215.8616.1416.143,200
Sep 23, 201916.5616.5616.2816.2816.28900
Sep 20, 201916.8516.8516.5816.7416.741,400
Sep 19, 201917.0017.0516.2816.7816.782,500
Sep 18, 201917.0017.0016.6116.8516.851,300
Sep 17, 201916.9717.1516.7116.9916.996,100
Sep 16, 201916.6017.0116.6016.9616.962,200
Sep 13, 201916.8016.8016.2116.4516.451,400
Sep 12, 201916.7416.7416.3516.5016.502,100
Sep 11, 201916.7116.8016.3516.7416.743,000
Sep 10, 201916.5816.7216.0016.7216.724,800
Sep 09, 201916.0016.8616.0016.5016.505,700
Sep 06, 201916.1516.5415.6115.8515.8520,300
Sep 05, 201916.0017.4416.0016.1016.1033,400
Sep 04, 201916.1916.3015.9315.9315.931,500
Sep 03, 201916.4416.4616.0816.4616.461,200
Aug 30, 201916.4216.5216.1116.4916.491,400
Aug 29, 201916.2516.2516.2516.2516.25200
Aug 28, 201916.2016.2015.8816.1016.102,200
Aug 27, 201916.0016.2516.0016.0916.091,000
Aug 26, 201916.0516.0915.9716.0516.055,400
Aug 23, 201916.0016.0116.0016.0016.002,600
Aug 22, 201916.0116.3216.0016.2016.202,100
Aug 21, 201915.8416.0015.8016.0016.00700
Aug 20, 201916.5516.5515.8816.0016.00600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...