APM - Aptorum Group Limited

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201923.8724.1120.7324.0024.001,485
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
Mar 27, 201913.3213.3813.2513.2513.253,300
Mar 26, 201913.1813.2513.1613.2213.223,500
Mar 25, 201913.6613.6613.0213.1013.104,700
Mar 22, 201913.1013.2013.0913.1713.175,400
Mar 21, 201913.1513.2013.1013.1413.144,200
Mar 20, 201913.1513.2013.0613.2013.203,800
Mar 19, 201913.0613.0813.0513.0613.062,200
Mar 18, 201913.0813.0813.0013.0613.063,100
Mar 15, 201913.0013.2012.9112.9112.914,200
Mar 14, 201913.3513.3513.1013.1013.101,400
Mar 13, 201913.6413.7513.0613.3213.325,900
Mar 12, 201913.8313.8313.6213.6413.642,100
Mar 11, 201914.3214.3213.8013.9213.925,200
Mar 08, 201914.3314.3314.2914.3214.325,500
Mar 07, 201914.4014.4014.3514.3814.384,600
Mar 06, 201914.6114.7014.5514.7014.704,200
Mar 05, 201914.6514.7514.6514.7514.75700
Mar 04, 201914.6514.7514.3614.7514.751,200
Mar 01, 201914.5615.0114.5615.0115.011,100
Feb 28, 201914.7514.7514.7314.7514.751,700
Feb 27, 201914.7514.7514.4014.7314.734,200
Feb 26, 201914.7214.7214.7214.7214.72-
Feb 25, 201914.7214.7214.7214.7214.72100
Feb 22, 201914.8014.8014.7814.7814.78400
Feb 21, 201914.6514.6614.5514.6514.652,400
Feb 20, 201914.7714.8014.7714.8014.803,000
Feb 19, 201914.7814.8314.7814.8314.831,100
Feb 15, 201914.8714.9414.8514.9014.903,500
Feb 14, 201914.9214.9214.4614.8314.834,900
Feb 13, 201914.9014.9414.5514.9414.944,900
Feb 12, 201914.5714.9814.3314.9814.983,400
Feb 11, 201914.9014.9014.5014.5014.503,500
Feb 08, 201915.0015.0014.8014.9214.923,100
Feb 07, 201915.2815.2814.6415.1315.135,800
Feb 06, 201915.2515.2515.1515.2015.202,300
Feb 05, 201915.0015.2814.9215.2815.282,200
Feb 04, 201915.2115.5014.9014.9014.903,100
Feb 01, 201915.2015.2115.0215.2115.211,600
Jan 31, 201914.0315.3814.0315.1915.1911,400
Jan 30, 201913.0514.2511.8014.2514.255,100
Jan 29, 201914.0014.0013.9613.9613.96300
Jan 28, 201914.2514.2512.8513.9513.951,500
Jan 25, 201914.2014.3014.2014.2414.241,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...