Aptorum Group Ltd Cl A (NQ: APM )

8.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 25.50 26.50 25.00 26.40 49,602 +1.80(+7.32%)
Nov 27, 2020 23.70 24.90 23.70 24.60 27,280 +1.30(+5.58%)
Nov 25, 2020 23.80 24.60 23.10 23.30 20,830 -0.70(-2.92%)
Nov 24, 2020 23.50 24.50 23.20 24.00 34,427 +0.50(+2.13%)
Nov 23, 2020 22.80 23.90 22.70 23.50 30,329 +0.20(+0.86%)
Nov 20, 2020 23.50 23.65 22.70 23.30 24,150 -0.80(-3.32%)
Nov 19, 2020 23.50 24.10 22.60 24.10 27,698 +0.00(+0.00%)
Nov 18, 2020 22.20 24.30 21.90 24.10 38,191 +2.10(+9.55%)
Nov 17, 2020 21.70 22.40 21.10 22.00 15,418 +0.10(+0.46%)
Nov 16, 2020 21.60 22.30 21.40 21.90 13,386 +0.00(+0.00%)
Nov 13, 2020 21.20 21.90 20.80 21.90 29,540 +0.70(+3.30%)
Nov 12, 2020 20.60 22.00 20.30 21.20 50,586 +0.70(+3.41%)
Nov 11, 2020 20.50 20.90 20.30 20.50 11,262 +0.20(+0.99%)
Nov 10, 2020 20.70 20.80 20.10 20.30 19,173 -0.60(-2.87%)
Nov 09, 2020 20.50 21.20 20.10 20.90 45,314 +0.60(+2.96%)
Nov 06, 2020 20.90 20.90 20.00 20.30 19,460 -0.60(-2.87%)
Nov 05, 2020 20.80 21.30 20.50 20.90 17,365 -0.10(-0.48%)
Nov 04, 2020 21.50 21.50 20.60 21.00 13,343 -0.40(-1.87%)
Nov 03, 2020 21.10 21.60 20.90 21.40 13,767 +0.40(+1.90%)
Nov 02, 2020 21.00 21.60 20.60 21.00 23,231 +0.00(+0.00%)
Oct 30, 2020 21.90 21.90 20.70 21.00 42,340 -1.60(-7.08%)
Oct 29, 2020 21.30 24.20 20.80 22.60 131,020 +2.20(+10.78%)
Oct 28, 2020 20.30 20.90 20.00 20.40 23,363 -0.20(-0.97%)
Oct 27, 2020 20.60 21.30 20.60 20.60 25,929 +0.10(+0.49%)
Oct 26, 2020 21.50 22.40 20.30 20.50 40,984 -2.00(-8.89%)
Oct 23, 2020 22.60 22.90 21.50 22.50 45,500 -0.50(-2.17%)
Oct 22, 2020 22.90 23.50 22.00 23.00 32,461 -0.10(-0.43%)
Oct 21, 2020 25.80 25.90 23.10 23.10 55,975 -2.90(-11.15%)
Oct 20, 2020 26.20 26.50 25.10 26.00 51,036 -0.40(-1.52%)
Oct 19, 2020 27.20 27.30 25.70 26.40 66,750 -1.20(-4.35%)
Oct 16, 2020 27.30 27.90 27.00 27.60 72,220 +0.00(+0.00%)
Oct 15, 2020 27.70 27.90 27.30 27.60 42,564 -0.60(-2.13%)
Oct 14, 2020 27.80 28.80 27.30 28.20 100,664 +0.30(+1.08%)
Oct 13, 2020 27.70 29.50 27.60 27.90 112,230 +0.20(+0.72%)
Oct 12, 2020 28.30 29.10 27.50 27.70 100,260 -0.80(-2.81%)
Oct 09, 2020 28.00 30.00 27.30 28.50 208,690 +0.00(+0.00%)
Oct 08, 2020 27.10 28.80 26.70 28.50 143,095 +1.20(+4.40%)
Oct 07, 2020 27.00 29.90 27.00 27.30 286,297 +0.40(+1.49%)
Oct 06, 2020 27.50 27.90 26.10 26.90 126,135 -1.20(-4.27%)
Oct 05, 2020 26.80 28.50 26.00 28.10 203,779 +2.30(+8.91%)
Oct 02, 2020 28.00 28.20 25.40 25.80 190,930 -3.10(-10.73%)
Oct 01, 2020 27.10 31.40 26.80 28.90 488,983 +2.10(+7.84%)
Sep 30, 2020 32.10 32.40 26.50 26.80 919,524 -20.80(-43.70%)
Sep 29, 2020 82.20 142.30 46.80 47.60 6,221,048 +35.40(+290.16%)
Sep 28, 2020 13.10 14.80 11.60 12.20 22,630 -0.90(-6.87%)
Sep 25, 2020 12.50 13.30 12.00 13.10 14,910 +0.60(+4.80%)
Sep 24, 2020 14.80 15.00 12.20 12.50 24,606 -1.90(-13.19%)
Sep 23, 2020 15.80 17.20 13.70 14.40 37,003 -1.70(-10.56%)
Sep 22, 2020 16.30 17.50 15.42 16.10 19,902 -0.20(-1.23%)
Sep 21, 2020 17.00 17.90 15.70 16.30 13,627 -0.60(-3.55%)
Sep 18, 2020 16.70 18.40 16.60 16.90 10,000 -0.10(-0.59%)
Sep 17, 2020 16.50 18.30 16.50 17.00 14,319 +0.00(+0.00%)
Sep 16, 2020 16.00 17.70 15.70 17.00 16,707 +1.20(+7.59%)
Sep 15, 2020 16.30 16.30 15.60 15.80 10,057 -0.80(-4.82%)
Sep 14, 2020 17.00 17.00 15.25 16.60 24,156 -1.00(-5.68%)
Sep 11, 2020 18.30 18.30 16.50 17.60 14,980 +0.00(+0.00%)
Sep 10, 2020 15.50 18.50 15.40 17.60 23,570 +2.10(+13.55%)
Sep 09, 2020 16.10 16.10 14.40 15.50 19,985 -0.50(-3.12%)
Sep 08, 2020 15.10 16.60 15.10 16.00 11,175 +0.00(+0.00%)
Sep 04, 2020 16.50 16.90 14.70 16.00 22,230 -1.00(-5.88%)
Sep 03, 2020 16.70 17.50 16.50 17.00 19,772 -0.80(-4.49%)
Sep 02, 2020 19.30 19.60 16.40 17.80 56,731 -2.70(-13.17%)
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.