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, 2022 13.30 14.60 12.30 13.70 15,550 +0.70(+5.38%)
Jun 29, 2022 13.70 13.90 12.10 13.00 8,737 -0.05(-0.38%)
Jun 28, 2022 13.45 13.45 12.60 13.05 2,528 -0.65(-4.74%)
Jun 27, 2022 14.50 14.50 12.30 13.70 11,035 -0.20(-1.44%)
Jun 24, 2022 12.80 16.00 12.80 13.90 31,033 +0.80(+6.11%)
Jun 23, 2022 13.00 13.70 13.00 13.10 7,855 +0.10(+0.77%)
Jun 22, 2022 12.80 13.50 12.60 13.00 11,503 +0.50(+4.00%)
Jun 21, 2022 12.10 12.70 11.20 12.50 1,888 +1.00(+8.70%)
Jun 17, 2022 11.60 12.37 11.10 11.50 5,384 -0.30(-2.54%)
Jun 16, 2022 10.60 12.50 10.60 11.80 2,901 +0.00(+0.00%)
Jun 15, 2022 11.40 11.80 11.10 11.80 3,132 +0.10(+0.85%)
Jun 14, 2022 11.00 11.70 10.98 11.70 3,577 +0.60(+5.41%)
Jun 13, 2022 11.10 11.90 11.10 11.10 2,942 -1.03(-8.52%)
Jun 10, 2022 13.20 13.70 12.00 12.13 7,620 -1.37(-10.12%)
Jun 09, 2022 13.30 14.10 12.90 13.50 35,128 +0.40(+3.05%)
Jun 08, 2022 12.20 13.20 12.20 13.10 5,442 +0.50(+3.97%)
Jun 07, 2022 11.90 12.60 11.90 12.60 10,489 +0.40(+3.28%)
Jun 06, 2022 12.20 12.60 11.60 12.20 5,704 -0.30(-2.40%)
Jun 03, 2022 13.00 13.50 12.50 12.50 10,252 -0.50(-3.85%)
Jun 02, 2022 12.00 13.00 11.70 13.00 5,859 +1.10(+9.24%)
Jun 01, 2022 12.10 12.69 11.60 11.90 8,442 -0.70(-5.56%)
May 31, 2022 13.10 13.10 12.40 12.60 5,726 -0.10(-0.79%)
May 27, 2022 12.50 13.80 11.85 12.70 34,831 +0.50(+4.10%)
May 26, 2022 10.70 12.70 10.30 12.20 7,822 +1.20(+10.91%)
May 25, 2022 10.80 11.30 10.10 11.00 23,746 +0.50(+4.76%)
May 24, 2022 10.00 11.20 10.00 10.50 19,424 +0.00(+0.00%)
May 23, 2022 10.10 10.50 10.10 10.50 3,109 +0.30(+2.94%)
May 20, 2022 10.60 10.80 10.20 10.20 4,947 -0.60(-5.56%)
May 19, 2022 10.20 11.40 10.10 10.80 16,525 +0.10(+0.93%)
May 18, 2022 10.80 11.20 10.20 10.70 11,810 -0.40(-3.60%)
May 17, 2022 10.50 11.30 10.00 11.10 25,385 +0.60(+5.71%)
May 16, 2022 10.00 10.90 9.600 10.50 19,904 +0.20(+1.94%)
May 13, 2022 9.800 10.60 9.201 10.30 15,106 +0.30(+3.00%)
May 12, 2022 9.200 10.60 8.553 10.00 5,707 +0.40(+4.17%)
May 11, 2022 9.800 10.50 9.300 9.600 10,499 -0.40(-4.00%)
May 10, 2022 9.300 10.80 9.300 10.00 10,664 +0.30(+3.09%)
May 09, 2022 10.20 10.20 9.406 9.700 3,944 +0.20(+2.11%)
May 06, 2022 9.900 10.00 9.264 9.500 4,386 -0.14(-1.50%)
May 05, 2022 10.60 11.60 9.399 9.645 21,775 -1.16(-10.69%)
May 04, 2022 10.50 11.10 10.00 10.80 22,255 +0.70(+6.93%)
May 03, 2022 10.60 10.60 10.00 10.10 2,205 +0.10(+1.00%)
May 02, 2022 11.30 11.30 10.00 10.00 5,123 -0.40(-3.85%)
Apr 29, 2022 11.20 11.20 10.00 10.40 6,538 +0.10(+0.97%)
Apr 28, 2022 12.30 12.30 8.900 10.30 25,536 -2.00(-16.26%)
Apr 27, 2022 12.30 13.13 12.30 12.30 1,500 +0.03(+0.28%)
Apr 26, 2022 13.00 13.10 12.20 12.27 4,055 -0.53(-4.17%)
Apr 25, 2022 13.70 15.30 12.70 12.80 6,469 -1.40(-9.86%)
Apr 22, 2022 13.90 14.30 13.90 14.20 3,604 +0.25(+1.79%)
Apr 21, 2022 13.90 14.20 13.90 13.95 2,365 -0.25(-1.76%)
Apr 20, 2022 14.60 14.60 14.00 14.20 765 -0.70(-4.70%)
Apr 19, 2022 14.30 15.00 14.30 14.90 2,629 +0.40(+2.76%)
Apr 18, 2022 13.70 14.70 13.60 14.50 1,779 +0.20(+1.40%)
Apr 14, 2022 13.90 15.40 13.90 14.30 4,744 -0.10(-0.69%)
Apr 13, 2022 13.80 15.00 13.80 14.40 3,556 +0.40(+2.86%)
Apr 12, 2022 14.00 14.10 13.60 14.00 1,433 +0.00(+0.00%)
Apr 11, 2022 14.71 14.71 14.00 14.00 702 -0.90(-6.04%)
Apr 08, 2022 15.30 15.30 13.70 14.90 16,319 -0.40(-2.61%)
Apr 07, 2022 15.10 15.70 15.10 15.30 2,178 -0.50(-3.16%)
Apr 06, 2022 15.90 16.50 15.30 15.80 20,122 -0.40(-2.47%)
Apr 05, 2022 16.80 16.80 15.80 16.20 1,851 -0.50(-2.99%)
Apr 04, 2022 15.60 17.80 15.00 16.70 31,054 +0.80(+5.03%)
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.