Skip to main content

Aptorum Group Ltd Cl A (NQ: APM )

9.490 +0.790 (+9.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.660 2.700 2.660 2.700 944 +0.04(+1.50%)
Jun 29, 2023 2.600 2.752 2.600 2.660 3,971 -0.08(-2.92%)
Jun 28, 2023 2.590 2.740 2.590 2.740 2,864 +0.07(+2.62%)
Jun 27, 2023 2.610 2.670 2.500 2.670 5,263 -0.01(-0.37%)
Jun 26, 2023 2.620 2.680 2.620 2.680 6,498 -0.12(-4.29%)
Jun 23, 2023 2.730 2.800 2.670 2.800 22,617 +0.08(+2.94%)
Jun 22, 2023 2.770 2.780 2.672 2.720 5,321 -0.03(-1.09%)
Jun 21, 2023 2.820 2.880 2.630 2.750 15,892 -0.07(-2.48%)
Jun 20, 2023 2.800 2.846 2.700 2.820 15,052 -0.00(-0.00%)
Jun 16, 2023 2.850 2.940 2.820 2.820 24,331 -0.06(-2.03%)
Jun 15, 2023 2.950 2.990 2.847 2.878 20,040 +0.02(+0.65%)
Jun 14, 2023 3.000 3.000 2.765 2.860 10,330 -0.13(-4.35%)
Jun 13, 2023 2.800 3.040 2.800 2.990 7,481 +0.02(+0.67%)
Jun 12, 2023 2.830 2.990 2.830 2.970 12,018 -0.02(-0.67%)
Jun 09, 2023 3.050 3.070 2.710 2.990 25,257 -0.11(-3.55%)
Jun 08, 2023 2.950 3.100 2.950 3.100 11,385 +0.10(+3.33%)
Jun 07, 2023 2.950 3.202 2.940 3.000 24,983 +0.06(+2.04%)
Jun 06, 2023 2.820 2.940 2.740 2.940 51,836 +0.11(+3.89%)
Jun 05, 2023 2.880 3.010 2.810 2.830 60,235 -0.18(-5.98%)
Jun 02, 2023 3.060 3.350 2.930 3.010 36,959 -0.07(-2.27%)
Jun 01, 2023 3.090 3.090 3.010 3.080 3,011 -0.06(-1.91%)
May 31, 2023 3.060 3.145 3.060 3.140 5,010 +0.04(+1.29%)
May 30, 2023 3.110 3.190 3.050 3.100 9,247 -0.08(-2.52%)
May 26, 2023 3.390 3.540 3.000 3.180 17,220 -0.26(-7.56%)
May 25, 2023 3.320 3.480 3.320 3.440 3,722 +0.06(+1.78%)
May 24, 2023 3.410 3.550 3.252 3.380 37,623 -0.26(-7.14%)
May 23, 2023 3.620 3.730 3.520 3.640 19,518 -0.04(-1.09%)
May 22, 2023 3.650 3.760 3.580 3.680 58,724 -0.02(-0.54%)
May 19, 2023 3.760 3.829 3.590 3.700 90,340 -0.13(-3.52%)
May 18, 2023 3.530 3.944 3.360 3.835 95,006 +0.19(+5.07%)
May 17, 2023 3.630 3.790 3.630 3.650 26,851 -0.05(-1.35%)
May 16, 2023 3.610 3.890 3.530 3.700 56,271 +0.02(+0.54%)
May 15, 2023 3.360 3.710 3.360 3.680 26,480 +0.25(+7.29%)
May 12, 2023 3.380 3.600 3.310 3.430 38,570 -0.12(-3.38%)
May 11, 2023 3.640 3.720 3.479 3.550 12,092 -0.17(-4.57%)
May 10, 2023 3.200 3.720 3.110 3.720 60,898 +0.22(+6.29%)
May 09, 2023 3.270 3.515 3.010 3.500 109,526 -0.14(-3.85%)
May 08, 2023 4.350 4.440 3.540 3.640 172,681 -1.71(-31.96%)
May 05, 2023 4.440 5.790 4.400 5.350 621,368 +0.54(+11.23%)
May 04, 2023 4.610 5.610 4.410 4.810 593,047 -0.92(-16.06%)
May 03, 2023 6.580 9.000 4.400 5.730 14,150,899 +2.84(+98.29%)
May 02, 2023 2.660 2.890 2.541 2.890 3,214,806 +0.22(+8.23%)
May 01, 2023 2.800 2.800 2.437 2.670 9,595 +0.14(+5.53%)
Apr 28, 2023 2.670 2.770 2.400 2.530 7,749 -0.31(-10.92%)
Apr 27, 2023 2.800 2.840 2.710 2.840 1,084 -0.06(-2.07%)
Apr 26, 2023 2.580 2.910 2.575 2.900 20,406 +0.13(+4.69%)
Apr 25, 2023 2.910 2.910 2.680 2.770 1,804 -0.17(-5.78%)
Apr 24, 2023 2.770 2.990 2.730 2.940 3,264 +0.17(+6.14%)
Apr 21, 2023 2.760 2.880 2.750 2.770 8,866 -0.15(-4.97%)
Apr 20, 2023 3.040 3.040 2.710 2.915 13,970 +0.06(+1.92%)
Apr 19, 2023 3.030 3.090 2.830 2.860 12,221 -0.20(-6.54%)
Apr 18, 2023 3.000 3.750 2.720 3.060 172,037 -0.09(-2.94%)
Apr 17, 2023 2.810 3.200 2.778 3.153 7,122 +0.60(+23.64%)
Apr 14, 2023 2.750 3.220 2.550 2.550 15,706 +0.13(+5.40%)
Apr 13, 2023 2.464 2.464 2.410 2.419 2,647 +0.10(+4.51%)
Apr 12, 2023 2.350 2.420 2.300 2.315 1,782 -0.04(-1.91%)
Apr 11, 2023 2.434 2.453 2.360 2.360 2,685 +0.01(+0.43%)
Apr 10, 2023 2.450 2.450 2.300 2.350 842 -0.10(-4.13%)
Apr 06, 2023 2.465 2.465 2.350 2.451 1,990 -0.05(-1.95%)
Apr 05, 2023 2.650 2.650 2.500 2.500 7,682 -0.21(-7.76%)
Apr 04, 2023 2.580 3.020 2.580 2.710 1,788 +0.03(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.