Australia markets closed

Aptorum Group Limited (APM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.9100+0.0400 (+2.14%)
At close: 1:00PM EST
1.9600 +0.05 (+2.62%)
After hours: 02:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20211.85001.91001.81001.91001.910063,000
24 Nov 20211.87002.04001.85501.87001.8700187,200
23 Nov 20211.91002.00001.83501.86001.8600101,600
22 Nov 20212.14002.15001.89001.89001.890080,700
19 Nov 20212.20402.26002.11002.14002.1400101,600
18 Nov 20212.13002.42002.13002.20002.2000484,900
17 Nov 20212.17002.20002.12002.14002.140082,100
16 Nov 20212.15002.24002.15002.17002.1700102,000
15 Nov 20212.22002.28002.12002.17002.170092,500
12 Nov 20212.23002.30002.16002.23002.2300111,500
11 Nov 20212.36002.41002.19002.22002.2200172,700
10 Nov 20212.50002.50002.35002.37502.3750127,800
09 Nov 20212.42002.56002.41002.48002.4800435,200
08 Nov 20212.45002.46002.41002.43002.4300112,600
05 Nov 20212.45002.48002.42002.45002.450038,200
04 Nov 20212.44002.48002.43002.43002.430053,800
03 Nov 20212.44002.50002.41002.46002.460046,200
02 Nov 20212.45002.48602.41002.46002.460059,700
01 Nov 20212.42002.49002.42002.45002.450066,900
29 Oct 20212.42002.52002.40902.42002.420062,400
28 Oct 20212.53002.53002.43002.44002.440085,200
27 Oct 20212.48002.63002.42002.54002.5400521,600
26 Oct 20212.48002.54002.43002.50002.500052,700
25 Oct 20212.50002.53802.42002.46002.460055,600
22 Oct 20212.52002.53002.43502.48002.480072,900
21 Oct 20212.52002.55002.39502.50002.5000173,300
20 Oct 20212.50002.58002.50002.52002.5200107,000
19 Oct 20212.59002.64002.46002.50002.5000244,300
18 Oct 20212.69002.69002.55102.64002.640059,500
15 Oct 20212.59002.65502.53002.59002.590054,400
14 Oct 20212.65002.65002.58002.60002.600055,800
13 Oct 20212.56002.72002.54602.63002.6300163,800
12 Oct 20212.58002.65002.53002.57502.575075,100
11 Oct 20212.53002.62002.53002.59002.590054,900
08 Oct 20212.58002.62002.51002.55002.550056,800
07 Oct 20212.48002.63002.46002.53002.5300277,800
06 Oct 20212.45002.55002.45002.48002.4800101,100
05 Oct 20212.48002.66602.45002.47002.4700192,100
04 Oct 20212.54002.64002.45002.49002.490086,500
01 Oct 20212.55002.60702.49002.56002.560083,600
30 Sept 20212.48002.58002.45002.56002.5600124,400
29 Sept 20212.53002.55002.45002.50002.500059,600
28 Sept 20212.62002.62002.48002.51002.510072,900
27 Sept 20212.66002.72002.57002.61002.6100127,800
24 Sept 20212.58002.82002.56002.66002.6600187,500
23 Sept 20212.61002.70002.56002.62002.620058,400
22 Sept 20212.51002.76002.51002.62002.6200207,500
21 Sept 20212.61002.65002.51002.56002.560082,200
20 Sept 20212.54002.62702.54002.60002.600067,600
17 Sept 20212.67002.81002.57002.65002.650076,100
16 Sept 20212.77002.84002.60002.66002.6600110,000
15 Sept 20212.65002.79002.54002.77002.7700418,900
14 Sept 20212.61002.66002.53502.63002.6300163,700
13 Sept 20212.64002.68002.55002.64002.640071,700
10 Sept 20212.63002.70002.52002.61002.6100106,100
09 Sept 20212.78002.82502.62002.68002.680064,100
08 Sept 20212.64002.94002.64002.76002.7600444,900
07 Sept 20212.61002.82002.51502.64002.6400250,700
03 Sept 20212.60002.64002.55002.64002.640061,500
02 Sept 20212.58002.65002.55002.61002.6100123,900
01 Sept 20212.64002.75002.51002.63002.6300234,800
31 Aug 20212.55002.66002.52002.66002.6600140,800
30 Aug 20212.59002.60602.47002.58002.5800124,600
27 Aug 20212.51002.64002.43002.55002.5500243,300
26 Aug 20212.50002.54002.30002.52002.5200166,400
25 Aug 20212.46002.54902.44002.49002.490090,100
24 Aug 20212.41002.50002.41002.48502.4850108,700
23 Aug 20212.43002.46002.39002.44002.440079,300
20 Aug 20212.37002.44002.37002.39002.390055,500
19 Aug 20212.48002.52002.35002.40002.4000228,000
18 Aug 20212.40002.46002.37602.45002.450082,700
17 Aug 20212.42002.47002.35002.43002.430090,600
16 Aug 20212.51002.56002.39002.44002.440060,000
13 Aug 20212.51002.61002.44002.54002.5400152,100
12 Aug 20212.56002.63002.50002.54002.5400142,400
11 Aug 20212.61002.66002.52002.58002.5800127,200
10 Aug 20212.62002.70002.58002.64002.6400154,200
09 Aug 20212.57002.75002.50002.65002.6500257,700
06 Aug 20212.52002.61002.42002.60002.6000280,800
05 Aug 20212.46002.49002.38002.49002.4900134,000
04 Aug 20212.48002.56002.38002.44002.440089,600
03 Aug 20212.54002.55002.43002.49002.490083,000
02 Aug 20212.56002.75002.50002.55002.5500320,100
30 July 20212.54002.62002.46002.57002.570077,800
29 July 20212.64002.74002.56002.57002.5700122,000
28 July 20212.58102.68002.52002.64002.640082,400
27 July 20212.64002.75002.53002.57002.5700155,300
26 July 20212.64002.78002.60002.68002.6800114,700
23 July 20212.79002.80002.58002.64002.6400113,600
22 July 20212.84002.95002.70002.75002.7500142,000
21 July 20212.86002.90002.75002.87002.8700139,400
20 July 20212.77002.80002.63002.77002.7700159,000
19 July 20212.77002.84002.62002.75002.7500109,200
16 July 20212.79002.88002.71002.82002.8200111,900
15 July 20212.86002.92002.75002.84002.8400116,100
14 July 20212.96003.00002.85002.86002.860099,000
13 July 20213.00003.11002.96002.97002.9700175,100
12 July 20213.15003.15002.98002.99002.9900180,100
09 July 20212.90003.03002.89003.02003.0200147,700
08 July 20212.86002.95002.80202.95002.950064,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...