Aptorum Group Ltd Cl A (NQ: APM )

2.400 +0.050 (+2.13%)
Official Closing Price Updated: 7:55 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 2.350 2.450 2.320 2.400 344,275 +0.05(+2.13%)
Nov 23, 2020 2.280 2.390 2.270 2.350 303,298 +0.02(+0.86%)
Nov 20, 2020 2.350 2.365 2.270 2.330 241,500 -0.08(-3.32%)
Nov 19, 2020 2.350 2.410 2.260 2.410 276,985 +0.00(+0.00%)
Nov 18, 2020 2.220 2.430 2.190 2.410 381,917 +0.21(+9.55%)
Nov 17, 2020 2.170 2.240 2.110 2.200 154,187 +0.01(+0.46%)
Nov 16, 2020 2.160 2.230 2.140 2.190 133,868 +0.00(+0.00%)
Nov 13, 2020 2.120 2.190 2.080 2.190 295,400 +0.07(+3.30%)
Nov 12, 2020 2.060 2.200 2.030 2.120 505,861 +0.07(+3.41%)
Nov 11, 2020 2.050 2.090 2.030 2.050 112,628 +0.02(+0.99%)
Nov 10, 2020 2.070 2.080 2.010 2.030 191,735 -0.06(-2.87%)
Nov 09, 2020 2.050 2.120 2.010 2.090 453,141 +0.06(+2.96%)
Nov 06, 2020 2.090 2.090 2.000 2.030 194,600 -0.06(-2.87%)
Nov 05, 2020 2.080 2.130 2.050 2.090 173,651 -0.01(-0.48%)
Nov 04, 2020 2.150 2.150 2.060 2.100 133,434 -0.04(-1.87%)
Nov 03, 2020 2.110 2.160 2.090 2.140 137,679 +0.04(+1.90%)
Nov 02, 2020 2.100 2.160 2.060 2.100 232,311 +0.00(+0.00%)
Oct 30, 2020 2.190 2.190 2.070 2.100 423,400 -0.16(-7.08%)
Oct 29, 2020 2.130 2.420 2.080 2.260 1,310,200 +0.22(+10.78%)
Oct 28, 2020 2.030 2.090 2.000 2.040 233,631 -0.02(-0.97%)
Oct 27, 2020 2.060 2.130 2.060 2.060 259,299 +0.01(+0.49%)
Oct 26, 2020 2.150 2.240 2.030 2.050 409,844 -0.20(-8.89%)
Oct 23, 2020 2.260 2.290 2.150 2.250 455,000 -0.05(-2.17%)
Oct 22, 2020 2.290 2.350 2.200 2.300 324,617 -0.01(-0.43%)
Oct 21, 2020 2.580 2.590 2.310 2.310 559,750 -0.29(-11.15%)
Oct 20, 2020 2.620 2.650 2.510 2.600 510,365 -0.04(-1.52%)
Oct 19, 2020 2.720 2.730 2.570 2.640 667,507 -0.12(-4.35%)
Oct 16, 2020 2.730 2.790 2.700 2.760 722,200 +0.00(+0.00%)
Oct 15, 2020 2.770 2.790 2.730 2.760 425,643 -0.06(-2.13%)
Oct 14, 2020 2.780 2.880 2.730 2.820 1,006,643 +0.03(+1.08%)
Oct 13, 2020 2.770 2.950 2.760 2.790 1,122,300 +0.02(+0.72%)
Oct 12, 2020 2.830 2.910 2.750 2.770 1,002,607 -0.08(-2.81%)
Oct 09, 2020 2.800 3.000 2.730 2.850 2,086,900 +0.00(+0.00%)
Oct 08, 2020 2.710 2.880 2.670 2.850 1,430,959 +0.12(+4.40%)
Oct 07, 2020 2.700 2.990 2.700 2.730 2,862,975 +0.04(+1.49%)
Oct 06, 2020 2.750 2.790 2.610 2.690 1,261,355 -0.12(-4.27%)
Oct 05, 2020 2.680 2.850 2.600 2.810 2,037,793 +0.23(+8.91%)
Oct 02, 2020 2.800 2.820 2.540 2.580 1,909,300 -0.31(-10.73%)
Oct 01, 2020 2.710 3.140 2.680 2.890 4,889,831 +0.21(+7.84%)
Sep 30, 2020 3.210 3.240 2.650 2.680 9,195,248 -2.08(-43.70%)
Sep 29, 2020 8.220 14.23 4.680 4.760 62,210,480 +3.54(+290.16%)
Sep 28, 2020 1.310 1.480 1.160 1.220 226,303 -0.09(-6.87%)
Sep 25, 2020 1.250 1.330 1.200 1.310 149,100 +0.06(+4.80%)
Sep 24, 2020 1.480 1.500 1.220 1.250 246,066 -0.19(-13.19%)
Sep 23, 2020 1.580 1.720 1.370 1.440 370,039 -0.17(-10.56%)
Sep 22, 2020 1.630 1.750 1.542 1.610 199,023 -0.02(-1.23%)
Sep 21, 2020 1.700 1.790 1.570 1.630 136,277 -0.06(-3.55%)
Sep 18, 2020 1.670 1.840 1.660 1.690 100,000 -0.01(-0.59%)
Sep 17, 2020 1.650 1.830 1.650 1.700 143,196 +0.00(+0.00%)
Sep 16, 2020 1.600 1.770 1.570 1.700 167,072 +0.12(+7.59%)
Sep 15, 2020 1.630 1.630 1.560 1.580 100,571 -0.08(-4.82%)
Sep 14, 2020 1.700 1.700 1.525 1.660 241,561 -0.10(-5.68%)
Sep 11, 2020 1.830 1.830 1.650 1.760 149,800 +0.00(+0.00%)
Sep 10, 2020 1.550 1.850 1.540 1.760 235,704 +0.21(+13.55%)
Sep 09, 2020 1.610 1.610 1.440 1.550 199,850 -0.05(-3.13%)
Sep 08, 2020 1.510 1.660 1.510 1.600 111,759 +0.00(+0.00%)
Sep 04, 2020 1.650 1.690 1.470 1.600 222,300 -0.10(-5.88%)
Sep 03, 2020 1.670 1.750 1.650 1.700 197,720 -0.08(-4.49%)
Sep 02, 2020 1.930 1.960 1.640 1.780 567,318 -0.27(-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.