Skip to main content

Aptorum Group Ltd Cl A (NQ: APM )

8.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 8.900 9.150 8.610 8.610 30,919 -0.31(-3.48%)
Apr 10, 2024 8.470 9.010 8.240 8.920 31,417 +0.27(+3.12%)
Apr 09, 2024 8.700 9.500 8.187 8.650 22,443 +0.12(+1.41%)
Apr 08, 2024 8.020 8.879 8.020 8.530 80,385 +0.53(+6.62%)
Apr 05, 2024 10.20 10.35 7.900 8.000 125,477 -2.35(-22.71%)
Apr 04, 2024 10.76 11.19 10.04 10.35 133,651 -0.20(-1.90%)
Apr 03, 2024 9.790 10.82 9.509 10.55 104,820 +0.53(+5.29%)
Apr 02, 2024 9.680 10.60 9.357 10.02 148,077 +0.34(+3.51%)
Apr 01, 2024 9.480 10.39 8.600 9.680 221,442 +0.19(+2.00%)
Mar 28, 2024 8.700 9.870 8.510 9.490 211,361 +0.79(+9.08%)
Mar 27, 2024 8.580 9.330 8.530 8.700 170,871 -0.15(-1.69%)
Mar 26, 2024 7.520 9.150 7.400 8.850 275,375 +1.08(+13.90%)
Mar 25, 2024 7.740 8.150 7.100 7.770 132,687 +0.02(+0.26%)
Mar 22, 2024 8.000 8.000 7.310 7.750 64,793 -0.33(-4.08%)
Mar 21, 2024 8.290 8.334 7.040 8.080 266,965 -0.42(-4.94%)
Mar 20, 2024 9.640 9.640 7.700 8.500 484,279 -1.13(-11.73%)
Mar 19, 2024 8.150 11.95 8.040 9.630 7,417,243 +1.79(+22.83%)
Mar 18, 2024 7.100 8.340 7.000 7.840 591,802 +0.74(+10.42%)
Mar 15, 2024 6.500 7.550 6.090 7.100 2,061,553 +0.33(+4.87%)
Mar 14, 2024 5.600 8.930 5.600 6.770 44,453,540 +2.44(+56.35%)
Mar 13, 2024 5.020 5.100 4.270 4.330 125,422 -0.87(-16.73%)
Mar 12, 2024 6.210 6.210 5.116 5.200 183,315 -1.13(-17.85%)
Mar 11, 2024 6.500 6.850 5.620 6.330 489,980 -0.55(-7.99%)
Mar 08, 2024 6.650 10.98 6.460 6.880 7,544,173 -0.11(-1.57%)
Mar 07, 2024 7.200 7.730 5.520 6.990 3,111,907 -2.50(-26.34%)
Mar 06, 2024 3.280 17.49 2.630 9.490 82,723,800 +8.04(+554.44%)
Mar 05, 2024 1.580 1.620 1.400 1.450 3,460 -0.09(-5.84%)
Mar 04, 2024 1.580 1.590 1.540 1.540 1,329 -0.07(-4.06%)
Mar 01, 2024 1.600 1.620 1.600 1.605 3,133 -0.04(-2.63%)
Feb 29, 2024 1.650 1.664 1.649 1.649 1,438 -0.02(-0.99%)
Feb 28, 2024 1.720 1.740 1.640 1.665 4,506 +0.03(+1.52%)
Feb 27, 2024 1.700 1.736 1.640 1.640 3,034 -0.13(-7.32%)
Feb 26, 2024 1.630 1.810 1.630 1.770 5,026 +0.09(+5.33%)
Feb 23, 2024 1.770 1.770 1.680 1.680 796 -0.06(-3.23%)
Feb 22, 2024 1.700 1.825 1.640 1.736 3,600 +0.03(+1.53%)
Feb 21, 2024 1.700 1.800 1.638 1.710 2,642 +0.09(+5.56%)
Feb 20, 2024 1.880 1.880 1.610 1.620 6,735 -0.25(-13.37%)
Feb 16, 2024 1.800 1.933 1.780 1.870 8,190 +0.08(+4.47%)
Feb 15, 2024 1.660 1.790 1.640 1.790 14,812 +0.18(+11.18%)
Feb 14, 2024 1.740 1.740 1.599 1.610 4,527 +0.02(+1.54%)
Feb 13, 2024 1.500 1.750 1.500 1.586 5,090 +0.07(+4.32%)
Feb 12, 2024 1.597 1.702 1.480 1.520 5,378 +0.06(+4.11%)
Feb 09, 2024 1.410 1.500 1.360 1.460 4,590 +0.07(+5.04%)
Feb 08, 2024 1.400 1.480 1.380 1.390 28,609 -0.01(-0.71%)
Feb 07, 2024 1.460 1.470 1.350 1.400 2,831 -0.04(-2.78%)
Feb 06, 2024 1.450 1.484 1.350 1.440 5,138 -0.12(-7.69%)
Feb 05, 2024 1.500 1.560 1.420 1.560 5,653 +0.03(+1.96%)
Feb 02, 2024 1.610 1.610 1.530 1.530 2,797 +0.03(+2.00%)
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.