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 (%)
Nov 30, 2023 1.850 1.850 1.420 1.690 5,708 +0.03(+2.11%)
Nov 29, 2023 1.600 1.800 1.547 1.655 7,612 +0.11(+7.47%)
Nov 28, 2023 1.620 1.630 1.540 1.540 1,795 -0.09(-5.52%)
Nov 27, 2023 1.630 1.630 1.400 1.630 2,045 +0.00(+0.01%)
Nov 24, 2023 1.590 1.630 1.590 1.630 1,441 +0.03(+1.86%)
Nov 22, 2023 1.360 1.635 1.360 1.600 2,089 -0.01(-0.93%)
Nov 21, 2023 1.520 1.660 1.520 1.615 2,015 +0.12(+8.39%)
Nov 20, 2023 1.690 1.690 1.400 1.490 2,730 -0.19(-11.31%)
Nov 17, 2023 1.540 1.680 1.533 1.680 864 +0.13(+8.39%)
Nov 16, 2023 1.510 1.570 1.510 1.550 464 +0.01(+0.65%)
Nov 15, 2023 1.600 1.600 1.510 1.540 3,324 -0.04(-2.53%)
Nov 10, 2023 1.580 190 -0.07(-4.24%)
Nov 09, 2023 1.560 1.670 1.450 1.650 1,804 +0.20(+13.79%)
Nov 08, 2023 1.625 1.625 1.450 1.450 6,367 -0.07(-4.61%)
Nov 07, 2023 1.550 1.600 1.520 1.520 2,452 -0.08(-5.00%)
Nov 06, 2023 1.650 1.660 1.600 1.600 1,390 -0.01(-0.63%)
Nov 03, 2023 1.510 1.610 1.510 1.610 2,172 -0.03(-2.12%)
Nov 02, 2023 1.680 1.680 1.600 1.645 1,039 -0.02(-1.50%)
Nov 01, 2023 1.560 1.670 1.500 1.670 4,626 -0.03(-1.77%)
Oct 31, 2023 1.700 1.710 1.700 1.700 1,759 +0.00(+0.01%)
Oct 30, 2023 1.730 1.780 1.660 1.700 2,370 -0.09(-5.03%)
Oct 27, 2023 1.715 1.828 1.715 1.790 1,382 -0.04(-2.19%)
Oct 26, 2023 1.780 1.830 1.780 1.830 697 +0.05(+2.80%)
Oct 25, 2023 1.780 1.820 1.700 1.780 1,953 -0.09(-4.81%)
Oct 24, 2023 1.940 1.936 1.670 1.870 4,682 -0.05(-2.60%)
Oct 23, 2023 1.760 1.920 1.760 1.920 1,923 +0.02(+1.05%)
Oct 20, 2023 1.800 1.900 1.750 1.900 6,134 +0.01(+0.53%)
Oct 19, 2023 1.890 1.890 1.890 1.890 325 -0.13(-6.44%)
Oct 18, 2023 2.020 2.020 2.019 2.020 466 +0.00(+0.00%)
Oct 17, 2023 2.020 2.020 2.020 2.020 345 +0.10(+5.21%)
Oct 16, 2023 1.844 1.920 1.844 1.920 3,682 -0.08(-3.85%)
Oct 13, 2023 1.880 1.997 1.880 1.997 3,752 +0.12(+6.21%)
Oct 12, 2023 2.010 2.010 1.880 1.880 13,141 -0.03(-1.57%)
Oct 11, 2023 1.980 2.090 1.810 1.910 10,961 +0.04(+2.14%)
Oct 10, 2023 2.030 2.030 1.800 1.870 19,058 -0.24(-11.37%)
Oct 09, 2023 2.020 2.110 2.020 2.110 1,250 -0.02(-0.94%)
Oct 06, 2023 2.060 2.130 2.060 2.130 1,203 +0.01(+0.57%)
Oct 05, 2023 2.000 2.129 2.000 2.118 2,711 -0.13(-5.87%)
Oct 03, 2023 2.250 207 +0.11(+5.14%)
Oct 02, 2023 2.308 2.308 2.140 2.140 757 -0.12(-5.52%)
Sep 29, 2023 2.350 2.350 2.160 2.265 2,614 -0.20(-8.30%)
Sep 28, 2023 2.370 2.470 2.170 2.470 1,459 +0.22(+9.73%)
Sep 27, 2023 2.210 2.285 2.200 2.251 4,239 +0.15(+7.18%)
Sep 26, 2023 2.036 2.190 2.036 2.100 4,678 -0.01(-0.47%)
Sep 25, 2023 2.070 2.180 2.110 2.110 4,469 -0.06(-2.54%)
Sep 22, 2023 2.500 2.500 2.165 2.165 9,446 -0.29(-11.99%)
Sep 21, 2023 2.430 2.520 2.299 2.460 30,742 -0.01(-0.40%)
Sep 20, 2023 2.600 2.600 2.320 2.470 21,116 -0.01(-0.40%)
Sep 19, 2023 2.280 2.596 2.280 2.480 42,010 +0.19(+8.29%)
Sep 18, 2023 2.680 2.700 2.290 2.290 29,601 -0.34(-12.92%)
Sep 15, 2023 2.770 2.800 2.630 2.630 7,548 -0.11(-4.01%)
Sep 14, 2023 2.760 2.800 2.600 2.740 21,165 -0.01(-0.36%)
Sep 13, 2023 2.760 2.950 2.520 2.750 62,802 +0.07(+2.61%)
Sep 12, 2023 2.270 2.720 2.190 2.680 41,125 +0.41(+18.06%)
Sep 11, 2023 2.310 2.310 2.160 2.270 29,117 +0.04(+1.79%)
Sep 08, 2023 2.240 2.252 2.150 2.230 21,126 +0.00(+0.00%)
Sep 07, 2023 2.330 2.400 2.170 2.230 17,619 -0.08(-3.42%)
Sep 06, 2023 2.180 2.310 2.170 2.309 44,787 +0.12(+5.43%)
Sep 05, 2023 2.160 2.249 2.160 2.190 15,022 -0.05(-2.23%)
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.