Skip to main content

Aptorum Group Ltd Cl A (NQ: APM )

0.8200 +0.0612 (+8.07%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 0.7033 0.8500 0.7033 0.8200 41,480 +0.06(+8.07%)
Dec 06, 2024 0.7600 0.7600 0.6801 0.7588 9,864 +0.01(+1.78%)
Dec 05, 2024 0.7156 0.7500 0.6530 0.7455 19,005 +0.02(+3.24%)
Dec 04, 2024 0.6800 0.7706 0.6800 0.7221 12,358 -0.01(-0.81%)
Dec 03, 2024 0.7858 0.8163 0.7254 0.7280 77,388 -0.12(-13.85%)
Dec 02, 2024 0.7000 0.8500 0.6521 0.8450 453,284 +0.19(+30.00%)
Nov 29, 2024 0.7000 0.7070 0.6151 0.6500 11,165 -0.06(-8.06%)
Nov 27, 2024 0.6062 0.7070 0.6062 0.7070 10,143 +0.04(+5.49%)
Nov 26, 2024 0.7100 0.7298 0.5863 0.6702 56,199 -0.03(-4.26%)
Nov 25, 2024 0.7400 0.7400 0.7000 0.7000 20,687 -0.04(-5.41%)
Nov 22, 2024 0.7350 0.7400 0.6901 0.7400 27,057 +0.00(+0.54%)
Nov 21, 2024 0.6845 0.7390 0.6500 0.7360 28,662 +0.00(+0.00%)
Nov 20, 2024 0.7867 0.7900 0.6730 0.7360 65,236 +0.01(+0.68%)
Nov 19, 2024 0.5600 0.7600 0.5269 0.7310 156,242 +0.18(+33.88%)
Nov 18, 2024 0.7300 0.7300 0.4600 0.5460 294,084 -0.14(-19.94%)
Nov 15, 2024 1.010 1.040 0.6357 0.6820 216,201 -0.42(-38.00%)
Nov 14, 2024 1.180 1.230 1.090 1.100 42,131 -0.10(-8.33%)
Nov 13, 2024 1.210 1.250 1.200 1.200 47,632 +0.00(+0.00%)
Nov 12, 2024 1.290 1.290 1.200 1.200 34,810 -0.09(-6.98%)
Nov 11, 2024 1.200 1.368 1.200 1.290 64,360 +0.06(+4.88%)
Nov 08, 2024 1.260 1.270 1.230 1.230 8,890 -0.05(-3.91%)
Nov 07, 2024 1.310 1.310 1.210 1.280 28,794 -0.05(-3.76%)
Nov 06, 2024 1.350 1.360 1.330 1.330 18,795 -0.03(-2.21%)
Nov 05, 2024 1.400 1.400 1.290 1.360 34,589 -0.07(-4.90%)
Nov 04, 2024 1.400 1.480 1.400 1.430 8,661 -0.02(-1.58%)
Nov 01, 2024 1.410 1.460 1.360 1.453 7,983 +0.02(+1.61%)
Oct 31, 2024 1.400 1.430 1.360 1.430 24,437 +0.03(+2.14%)
Oct 30, 2024 1.550 1.550 1.400 1.400 15,582 -0.02(-1.41%)
Oct 29, 2024 1.470 1.585 1.420 1.420 9,897 -0.06(-4.05%)
Oct 28, 2024 1.650 1.650 1.350 1.480 99,566 -0.17(-10.30%)
Oct 25, 2024 1.760 1.760 1.600 1.650 23,288 -0.06(-3.51%)
Oct 24, 2024 1.720 1.750 1.700 1.710 14,600 -0.04(-2.29%)
Oct 23, 2024 1.680 1.750 1.680 1.750 7,217 +0.04(+2.34%)
Oct 22, 2024 1.660 1.710 1.660 1.710 5,297 +0.01(+0.59%)
Oct 21, 2024 1.740 1.740 1.660 1.700 6,940 -0.01(-0.58%)
Oct 18, 2024 1.680 1.750 1.650 1.710 32,671 +0.05(+3.01%)
Oct 17, 2024 1.660 1.700 1.650 1.660 12,298 -0.03(-1.78%)
Oct 16, 2024 1.700 1.700 1.620 1.690 41,962 -0.07(-4.09%)
Oct 15, 2024 1.750 1.830 1.750 1.762 8,442 +0.01(+0.69%)
Oct 14, 2024 1.640 1.750 1.640 1.750 16,166 +0.06(+3.86%)
Oct 11, 2024 1.800 1.800 1.630 1.685 12,555 -0.04(-2.60%)
Oct 10, 2024 1.920 1.990 1.730 1.730 32,343 +0.00(+0.00%)
Oct 09, 2024 1.800 1.850 1.700 1.730 5,994 +0.03(+2.06%)
Oct 08, 2024 1.900 1.920 1.660 1.695 19,641 -0.07(-4.24%)
Oct 07, 2024 1.890 2.000 1.720 1.770 21,189 +0.10(+5.99%)
Oct 04, 2024 1.620 1.670 1.620 1.670 2,673 +0.01(+0.80%)
Oct 03, 2024 1.793 1.793 1.600 1.657 23,202 -0.16(-8.72%)
Oct 02, 2024 1.750 1.894 1.750 1.815 27,870 +0.15(+8.68%)
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.