Skip to main content

Aptorum Group Ltd Cl A (NQ: APM )

1.710 UNCHANGED
Streaming Delayed Price Updated: 1:18 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.619 1.619 1.500 1.500 4,331 -0.18(-10.71%)
Jan 31, 2024 1.700 1.700 1.510 1.680 1,905 +0.11(+7.01%)
Jan 30, 2024 1.630 1.747 1.570 1.570 9,768 -0.11(-6.68%)
Jan 29, 2024 1.620 1.870 1.600 1.682 9,034 -0.12(-6.54%)
Jan 26, 2024 1.510 1.960 1.460 1.800 14,194 +0.30(+20.00%)
Jan 25, 2024 1.650 1.650 1.500 1.500 4,157 -0.19(-11.25%)
Jan 23, 2024 1.690 198 -0.05(-2.87%)
Jan 22, 2024 1.720 1.760 1.590 1.740 13,799 +0.04(+2.35%)
Jan 19, 2024 1.780 1.780 1.700 1.700 3,018 -0.08(-4.49%)
Jan 18, 2024 1.880 1.880 1.780 1.780 952 +0.00(+0.00%)
Jan 17, 2024 1.770 1.780 1.770 1.780 1,682 -0.01(-0.56%)
Jan 16, 2024 1.970 2.000 1.700 1.790 5,521 -0.19(-9.60%)
Jan 12, 2024 1.950 2.040 1.910 1.980 2,573 -0.04(-2.22%)
Jan 11, 2024 2.019 2.110 2.000 2.025 9,448 -0.08(-4.03%)
Jan 10, 2024 2.290 2.290 2.000 2.110 4,321 -0.11(-4.95%)
Jan 09, 2024 2.220 2.220 2.050 2.220 11,752 +0.00(+0.00%)
Jan 08, 2024 2.180 2.318 2.020 2.220 12,557 -0.01(-0.45%)
Jan 05, 2024 2.290 2.290 2.152 2.230 3,101 -0.23(-9.50%)
Jan 04, 2024 2.190 2.464 2.050 2.464 2,631 +0.37(+17.90%)
Jan 03, 2024 2.192 2.192 2.050 2.090 2,211 -0.10(-4.57%)
Jan 02, 2024 2.300 2.300 2.087 2.190 1,101 -0.26(-10.56%)
Dec 29, 2023 2.420 2.480 2.310 2.449 6,428 -0.04(-1.66%)
Dec 28, 2023 2.560 2.560 2.360 2.490 8,028 -0.06(-2.35%)
Dec 27, 2023 2.350 2.682 2.350 2.550 50,070 +0.22(+9.44%)
Dec 26, 2023 2.110 2.360 2.110 2.330 8,094 +0.23(+10.95%)
Dec 22, 2023 2.390 2.390 2.100 2.100 1,450 -0.09(-4.11%)
Dec 21, 2023 2.120 2.190 2.060 2.190 6,012 +0.18(+8.96%)
Dec 20, 2023 1.980 2.260 1.980 2.010 5,687 -0.03(-1.47%)
Dec 19, 2023 2.215 2.215 1.910 2.040 12,123 -0.01(-0.49%)
Dec 18, 2023 2.030 2.050 2.000 2.050 2,121 +0.07(+3.52%)
Dec 15, 2023 2.020 2.080 1.980 1.980 3,428 -0.13(-6.15%)
Dec 14, 2023 2.140 2.140 2.065 2.110 2,757 -0.02(-0.94%)
Dec 13, 2023 2.035 2.150 2.035 2.130 4,636 +0.06(+2.90%)
Dec 12, 2023 2.100 2.210 1.970 2.070 9,469 -0.18(-8.00%)
Dec 11, 2023 1.980 2.380 1.930 2.250 11,926 +0.23(+11.39%)
Dec 08, 2023 2.000 2.020 1.870 2.020 5,829 +0.06(+3.06%)
Dec 07, 2023 2.090 2.090 1.920 1.960 4,173 +0.06(+3.16%)
Dec 06, 2023 2.010 2.100 1.900 1.900 8,829 +0.04(+2.15%)
Dec 05, 2023 1.930 1.930 1.750 1.860 5,594 +0.14(+8.13%)
Dec 04, 2023 1.990 2.047 1.720 1.720 12,823 +0.04(+2.39%)
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.