Skip to main content

Aptorum Group Ltd Cl A (NQ: APM )

4.501 -0.079 (-1.72%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 4.500 4.620 4.415 4.580 9,859 +0.06(+1.33%)
Jun 14, 2024 4.420 4.725 4.410 4.520 8,142 +0.02(+0.44%)
Jun 13, 2024 4.320 4.585 4.320 4.500 20,476 +0.21(+4.90%)
Jun 12, 2024 4.292 4.535 4.220 4.290 7,253 -0.19(-4.24%)
Jun 11, 2024 4.510 4.550 4.200 4.480 9,055 -0.02(-0.44%)
Jun 10, 2024 4.390 4.590 4.390 4.500 5,938 +0.10(+2.27%)
Jun 07, 2024 4.740 4.820 4.385 4.400 11,954 -0.31(-6.58%)
Jun 06, 2024 4.800 4.875 4.700 4.710 5,832 -0.14(-2.89%)
Jun 05, 2024 4.910 5.000 4.810 4.850 15,339 -0.06(-1.22%)
Jun 04, 2024 4.800 5.010 4.725 4.910 10,213 +0.11(+2.29%)
Jun 03, 2024 4.830 4.990 4.770 4.800 18,876 -0.18(-3.61%)
May 31, 2024 5.000 5.250 4.705 4.980 20,541 -0.02(-0.40%)
May 30, 2024 4.850 5.270 4.800 5.000 49,150 +0.17(+3.63%)
May 29, 2024 4.900 5.000 4.800 4.825 22,919 -0.09(-1.93%)
May 28, 2024 4.400 5.630 4.400 4.920 48,780 +0.33(+7.19%)
May 24, 2024 4.140 4.778 4.100 4.590 23,993 +0.58(+14.46%)
May 23, 2024 4.000 4.110 3.900 4.010 9,312 -0.04(-0.99%)
May 22, 2024 3.900 4.262 3.900 4.050 12,070 +0.20(+5.19%)
May 21, 2024 4.760 4.850 3.700 3.850 34,428 -0.98(-20.29%)
May 20, 2024 4.760 4.920 4.760 4.830 8,910 +0.08(+1.68%)
May 17, 2024 5.130 5.130 4.720 4.750 24,407 -0.35(-6.86%)
May 16, 2024 4.840 5.110 4.795 5.100 10,336 +0.40(+8.51%)
May 15, 2024 4.640 4.723 4.550 4.700 9,718 +0.10(+2.17%)
May 14, 2024 5.000 5.000 4.600 4.600 21,779 -0.66(-12.46%)
May 13, 2024 4.930 5.270 4.930 5.255 9,103 +0.26(+5.31%)
May 10, 2024 5.140 5.160 4.900 4.990 8,687 -0.01(-0.20%)
May 09, 2024 4.630 5.040 4.610 5.000 18,722 +0.50(+11.11%)
May 08, 2024 5.030 5.050 4.500 4.500 40,501 -0.66(-12.79%)
May 07, 2024 5.520 5.520 5.060 5.160 25,056 -0.36(-6.52%)
May 06, 2024 5.540 5.640 5.520 5.520 24,192 -0.06(-1.08%)
May 03, 2024 5.504 5.770 5.504 5.580 7,780 +0.17(+3.14%)
May 02, 2024 5.540 5.850 5.410 5.410 14,625 -0.09(-1.63%)
May 01, 2024 5.170 5.780 5.170 5.500 24,913 +0.25(+4.76%)
Apr 30, 2024 4.860 5.510 4.759 5.250 21,679 +0.37(+7.58%)
Apr 29, 2024 5.370 5.400 4.860 4.880 54,273 -0.40(-7.58%)
Apr 26, 2024 5.450 5.460 5.150 5.280 27,222 -0.20(-3.65%)
Apr 25, 2024 5.600 5.680 5.400 5.480 39,317 -0.08(-1.44%)
Apr 24, 2024 5.420 5.888 5.420 5.560 17,199 +0.06(+1.09%)
Apr 23, 2024 5.650 5.800 5.260 5.500 34,587 -0.16(-2.83%)
Apr 22, 2024 5.710 6.220 5.542 5.660 19,460 -0.09(-1.57%)
Apr 19, 2024 5.350 6.500 5.350 5.750 50,246 +0.38(+7.08%)
Apr 18, 2024 7.030 7.050 5.040 5.370 115,771 -1.88(-25.93%)
Apr 17, 2024 7.620 7.620 7.050 7.250 83,245 -0.40(-5.23%)
Apr 16, 2024 7.880 7.880 7.500 7.650 9,975 -0.20(-2.55%)
Apr 15, 2024 8.340 8.480 7.500 7.850 48,179 -0.36(-4.38%)
Apr 12, 2024 8.490 8.900 8.200 8.210 30,955 -0.40(-4.65%)
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%)
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.