Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptorum Group Ltd Cl A (NQ: APM )

0.6900 -0.0200 (-2.82%)
Streaming Delayed Price Updated: 10:23 AM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 0.7900 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 2,572 +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%)
Oct 01, 2024 1.720 1.900 1.600 1.670 31,648 -0.13(-7.22%)
Sep 30, 2024 1.820 1.873 1.580 1.800 46,254 -0.05(-2.70%)
Sep 27, 2024 1.870 1.920 1.820 1.850 15,262 -0.02(-1.33%)
Sep 26, 2024 2.240 2.243 1.670 1.875 30,727 -0.19(-8.98%)
Sep 25, 2024 1.960 2.360 1.960 2.060 22,346 +0.04(+1.73%)
Sep 24, 2024 2.060 2.061 1.980 2.025 28,509 -0.02(-0.98%)
Sep 23, 2024 2.120 2.150 2.000 2.045 12,485 -0.13(-5.98%)
Sep 20, 2024 2.220 2.260 2.010 2.175 23,320 -0.07(-2.90%)
Sep 19, 2024 2.240 2.368 2.220 2.240 8,907 +0.02(+0.90%)
Sep 18, 2024 2.800 2.800 2.050 2.220 77,053 -0.63(-22.11%)
Sep 17, 2024 2.860 2.910 2.720 2.850 25,427 +0.00(+0.00%)
Sep 16, 2024 2.760 2.880 2.710 2.850 48,755 -0.03(-1.04%)
Sep 13, 2024 2.850 2.910 2.752 2.880 11,772 +0.14(+5.11%)
Sep 12, 2024 2.750 2.810 2.740 2.740 4,381 +0.00(+0.00%)
Sep 11, 2024 2.995 3.045 2.710 2.740 16,273 -0.16(-5.52%)
Sep 10, 2024 3.080 3.080 2.900 2.900 18,510 -0.18(-5.84%)
Sep 09, 2024 2.995 3.090 2.995 3.080 3,423 +0.06(+1.98%)
Sep 06, 2024 3.056 3.056 3.020 3.020 1,337 +0.02(+0.67%)
Sep 05, 2024 3.020 3.020 2.975 3.000 2,304 -0.02(-0.66%)
Sep 04, 2024 3.020 3.050 3.010 3.020 7,603 -0.01(-0.33%)
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.