Skip to main content

Aptorum Group Ltd Cl A (NQ: APM )

3.420 -0.030 (-0.87%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.410 3.447 3.280 3.447 6,548 +0.01(+0.22%)
Jul 22, 2024 3.446 3.446 3.225 3.440 5,210 +0.11(+3.30%)
Jul 19, 2024 3.700 3.700 3.315 3.330 17,571 -0.37(-10.00%)
Jul 18, 2024 3.750 3.785 3.700 3.700 8,105 -0.14(-3.65%)
Jul 17, 2024 4.160 4.160 3.550 3.840 37,078 -0.47(-10.90%)
Jul 15, 2024 4.310 328 -0.22(-4.86%)
Jul 12, 2024 4.010 4.740 3.980 4.530 30,449 +0.49(+12.13%)
Jul 11, 2024 3.780 4.148 3.670 4.040 16,222 +0.28(+7.45%)
Jul 10, 2024 3.780 3.820 3.640 3.760 3,885 -0.03(-0.79%)
Jul 09, 2024 3.800 3.800 3.550 3.790 20,618 -0.07(-1.81%)
Jul 08, 2024 3.960 3.960 3.860 3.860 6,832 -0.03(-0.77%)
Jul 05, 2024 4.070 4.070 3.860 3.890 5,344 -0.06(-1.52%)
Jul 03, 2024 4.000 4.005 3.950 3.950 1,350 -0.07(-1.74%)
Jul 02, 2024 4.030 4.155 3.920 4.020 41,102 -0.05(-1.22%)
Jul 01, 2024 4.420 4.420 4.000 4.070 12,570 -0.31(-7.12%)
Jun 28, 2024 4.510 4.570 4.150 4.382 15,547 -0.24(-5.26%)
Jun 27, 2024 4.700 4.810 4.600 4.625 12,656 -0.14(-3.04%)
Jun 26, 2024 4.700 5.050 4.595 4.770 13,126 +0.02(+0.42%)
Jun 25, 2024 4.800 4.870 4.750 4.750 4,342 +0.04(+0.85%)
Jun 24, 2024 4.650 4.800 4.500 4.710 3,776 +0.14(+3.06%)
Jun 21, 2024 4.550 4.570 4.550 4.570 520 +0.02(+0.44%)
Jun 20, 2024 4.500 4.568 4.500 4.550 4,911 +0.05(+1.11%)
Jun 18, 2024 4.450 4.560 4.450 4.500 14,632 -0.08(-1.75%)
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%)
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.