Aptorum Group Limited (APM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.42 | 5.89 | 5.42 | 5.56 | 5.56 | 16,765 |
| 23 Apr 2024 | 5.65 | 5.80 | 5.26 | 5.50 | 5.50 | 34,600 |
| 22 Apr 2024 | 5.71 | 6.22 | 5.54 | 5.66 | 5.66 | 19,500 |
| 19 Apr 2024 | 5.35 | 6.50 | 5.35 | 5.75 | 5.75 | 37,400 |
| 18 Apr 2024 | 7.03 | 7.05 | 5.04 | 5.37 | 5.37 | 115,800 |
| 17 Apr 2024 | 7.62 | 7.62 | 7.05 | 7.25 | 7.25 | 83,200 |
| 16 Apr 2024 | 7.88 | 7.88 | 7.50 | 7.65 | 7.65 | 9,900 |
| 15 Apr 2024 | 8.34 | 8.48 | 7.50 | 7.85 | 7.85 | 48,200 |
| 12 Apr 2024 | 8.49 | 8.90 | 8.20 | 8.21 | 8.21 | 30,900 |
| 11 Apr 2024 | 8.90 | 9.15 | 8.61 | 8.61 | 8.61 | 30,900 |
| 10 Apr 2024 | 8.47 | 9.01 | 8.24 | 8.92 | 8.92 | 31,400 |
| 09 Apr 2024 | 8.70 | 9.50 | 8.19 | 8.65 | 8.65 | 22,400 |
| 08 Apr 2024 | 8.02 | 8.88 | 8.02 | 8.53 | 8.53 | 80,400 |
| 05 Apr 2024 | 10.20 | 10.35 | 7.90 | 8.00 | 8.00 | 125,500 |
| 04 Apr 2024 | 10.76 | 11.19 | 10.04 | 10.35 | 10.35 | 133,700 |
| 03 Apr 2024 | 9.79 | 10.82 | 9.51 | 10.55 | 10.55 | 104,900 |
| 02 Apr 2024 | 9.68 | 10.60 | 9.36 | 10.02 | 10.02 | 148,200 |
| 01 Apr 2024 | 9.48 | 10.39 | 8.60 | 9.68 | 9.68 | 221,400 |
| 28 Mar 2024 | 8.70 | 9.87 | 8.51 | 9.49 | 9.49 | 211,400 |
| 27 Mar 2024 | 8.58 | 9.33 | 8.53 | 8.70 | 8.70 | 171,100 |
| 26 Mar 2024 | 7.52 | 9.15 | 7.40 | 8.85 | 8.85 | 275,400 |
| 25 Mar 2024 | 7.74 | 8.15 | 7.10 | 7.77 | 7.77 | 132,800 |
| 22 Mar 2024 | 8.00 | 8.00 | 7.31 | 7.75 | 7.75 | 63,400 |
| 21 Mar 2024 | 8.29 | 8.33 | 7.04 | 8.08 | 8.08 | 267,100 |
| 20 Mar 2024 | 9.64 | 9.64 | 7.70 | 8.50 | 8.50 | 485,100 |
| 19 Mar 2024 | 8.15 | 11.95 | 8.04 | 9.63 | 9.63 | 7,424,100 |
| 18 Mar 2024 | 7.10 | 8.34 | 7.00 | 7.84 | 7.84 | 592,600 |
| 15 Mar 2024 | 6.50 | 7.55 | 6.09 | 7.10 | 7.10 | 2,050,300 |
| 14 Mar 2024 | 5.60 | 8.93 | 5.60 | 6.77 | 6.77 | 44,471,800 |
| 13 Mar 2024 | 5.02 | 5.10 | 4.27 | 4.33 | 4.33 | 125,700 |
| 12 Mar 2024 | 6.21 | 6.21 | 5.12 | 5.20 | 5.20 | 184,100 |
| 11 Mar 2024 | 6.50 | 6.85 | 5.62 | 6.33 | 6.33 | 495,100 |
| 08 Mar 2024 | 6.65 | 10.98 | 6.46 | 6.88 | 6.88 | 7,539,600 |
| 07 Mar 2024 | 7.20 | 7.73 | 5.52 | 6.99 | 6.99 | 3,117,300 |
| 06 Mar 2024 | 3.28 | 17.49 | 2.63 | 9.49 | 9.49 | 82,797,200 |
| 05 Mar 2024 | 1.58 | 1.62 | 1.40 | 1.45 | 1.45 | 3,500 |
| 04 Mar 2024 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | 1,300 |
| 01 Mar 2024 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 3,100 |
| 29 Feb 2024 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 1,400 |
| 28 Feb 2024 | 1.72 | 1.74 | 1.64 | 1.66 | 1.66 | 4,500 |
| 27 Feb 2024 | 1.70 | 1.74 | 1.64 | 1.64 | 1.64 | 3,000 |
| 26 Feb 2024 | 1.63 | 1.81 | 1.63 | 1.77 | 1.77 | 5,000 |
| 23 Feb 2024 | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | 800 |
| 22 Feb 2024 | 1.70 | 1.83 | 1.64 | 1.74 | 1.74 | 3,600 |
| 21 Feb 2024 | 1.70 | 1.80 | 1.64 | 1.71 | 1.71 | 2,600 |
| 20 Feb 2024 | 1.88 | 1.88 | 1.61 | 1.62 | 1.62 | 6,700 |
| 16 Feb 2024 | 1.80 | 1.93 | 1.78 | 1.87 | 1.87 | 8,200 |
| 15 Feb 2024 | 1.66 | 1.79 | 1.64 | 1.79 | 1.79 | 14,800 |
| 14 Feb 2024 | 1.74 | 1.74 | 1.60 | 1.61 | 1.61 | 4,500 |
| 13 Feb 2024 | 1.50 | 1.75 | 1.50 | 1.59 | 1.59 | 5,100 |
| 12 Feb 2024 | 1.60 | 1.70 | 1.48 | 1.52 | 1.52 | 5,400 |
| 09 Feb 2024 | 1.41 | 1.50 | 1.36 | 1.46 | 1.46 | 4,500 |
| 08 Feb 2024 | 1.40 | 1.48 | 1.38 | 1.39 | 1.39 | 28,600 |
| 07 Feb 2024 | 1.46 | 1.47 | 1.35 | 1.40 | 1.40 | 2,800 |
| 06 Feb 2024 | 1.45 | 1.48 | 1.35 | 1.44 | 1.44 | 5,100 |
| 05 Feb 2024 | 1.50 | 1.56 | 1.42 | 1.56 | 1.56 | 5,700 |
| 02 Feb 2024 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | 2,800 |
| 01 Feb 2024 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | 4,300 |
| 31 Jan 2024 | 1.70 | 1.70 | 1.51 | 1.68 | 1.68 | 1,900 |
| 30 Jan 2024 | 1.63 | 1.75 | 1.57 | 1.57 | 1.57 | 9,800 |
| 29 Jan 2024 | 1.62 | 1.87 | 1.60 | 1.68 | 1.68 | 9,000 |
| 26 Jan 2024 | 1.51 | 1.96 | 1.46 | 1.80 | 1.80 | 14,000 |
| 25 Jan 2024 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | 4,200 |
| 24 Jan 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - |
| 23 Jan 2024 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | 3,700 |
| 22 Jan 2024 | 1.72 | 1.76 | 1.59 | 1.74 | 1.74 | 13,800 |
| 19 Jan 2024 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | 3,000 |
| 18 Jan 2024 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | 1,000 |
| 17 Jan 2024 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1,700 |
| 16 Jan 2024 | 1.97 | 2.00 | 1.70 | 1.79 | 1.79 | 5,500 |
| 12 Jan 2024 | 1.95 | 2.04 | 1.91 | 1.98 | 1.98 | 2,600 |
| 11 Jan 2024 | 2.02 | 2.11 | 2.00 | 2.03 | 2.03 | 9,400 |
| 10 Jan 2024 | 2.29 | 2.29 | 2.00 | 2.11 | 2.11 | 4,300 |
| 09 Jan 2024 | 2.22 | 2.22 | 2.05 | 2.22 | 2.22 | 11,800 |
| 08 Jan 2024 | 2.18 | 2.32 | 2.02 | 2.22 | 2.22 | 12,600 |
| 05 Jan 2024 | 2.29 | 2.29 | 2.15 | 2.23 | 2.23 | 3,100 |
| 04 Jan 2024 | 2.19 | 2.46 | 2.05 | 2.46 | 2.46 | 2,600 |
| 03 Jan 2024 | 2.19 | 2.19 | 2.05 | 2.09 | 2.09 | 2,200 |
| 02 Jan 2024 | 2.30 | 2.30 | 2.09 | 2.19 | 2.19 | 1,100 |
| 29 Dec 2023 | 2.42 | 2.48 | 2.31 | 2.45 | 2.45 | 6,400 |
| 28 Dec 2023 | 2.56 | 2.56 | 2.36 | 2.49 | 2.49 | 8,000 |
| 27 Dec 2023 | 2.35 | 2.68 | 2.35 | 2.55 | 2.55 | 50,100 |
| 26 Dec 2023 | 2.11 | 2.36 | 2.11 | 2.33 | 2.33 | 8,100 |
| 22 Dec 2023 | 2.39 | 2.39 | 2.10 | 2.10 | 2.10 | 1,400 |
| 21 Dec 2023 | 2.12 | 2.19 | 2.06 | 2.19 | 2.19 | 6,000 |
| 20 Dec 2023 | 1.98 | 2.26 | 1.98 | 2.01 | 2.01 | 5,700 |
| 19 Dec 2023 | 2.21 | 2.21 | 1.91 | 2.04 | 2.04 | 12,100 |
| 18 Dec 2023 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | 2,100 |
| 15 Dec 2023 | 2.02 | 2.08 | 1.98 | 1.98 | 1.98 | 3,400 |
| 14 Dec 2023 | 2.14 | 2.14 | 2.07 | 2.11 | 2.11 | 2,800 |
| 13 Dec 2023 | 2.04 | 2.15 | 2.04 | 2.13 | 2.13 | 4,600 |
| 12 Dec 2023 | 2.10 | 2.21 | 1.97 | 2.07 | 2.07 | 9,500 |
| 11 Dec 2023 | 1.98 | 2.38 | 1.93 | 2.25 | 2.25 | 11,900 |
| 08 Dec 2023 | 2.00 | 2.02 | 1.87 | 2.02 | 2.02 | 5,800 |
| 07 Dec 2023 | 2.09 | 2.09 | 1.92 | 1.96 | 1.96 | 4,200 |
| 06 Dec 2023 | 2.01 | 2.10 | 1.90 | 1.90 | 1.90 | 8,800 |
| 05 Dec 2023 | 1.93 | 1.93 | 1.75 | 1.86 | 1.86 | 5,600 |
| 04 Dec 2023 | 1.99 | 2.05 | 1.72 | 1.72 | 1.72 | 12,800 |
| 01 Dec 2023 | 1.55 | 1.70 | 1.47 | 1.68 | 1.68 | 13,400 |
| 30 Nov 2023 | 1.85 | 1.85 | 1.42 | 1.69 | 1.69 | 5,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.