NasdaqCM - Delayed Quote USD

Aptorum Group Limited (APM)

Compare
0.7400 +0.0040 (+0.54%)
At close: 4:00 PM EST
0.7400 0.00 (0.00%)
After hours: 4:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 0.7100 0.7400 0.6901 0.7400 0.7400 27,048
Nov 21, 2024 0.6850 0.7390 0.6500 0.7360 0.7360 28,700
Nov 20, 2024 0.7870 0.7900 0.6730 0.7360 0.7360 66,700
Nov 19, 2024 0.5600 0.7600 0.5270 0.7310 0.7310 158,100
Nov 18, 2024 0.7270 0.7300 0.4600 0.5460 0.5460 293,700
Nov 15, 2024 1.0100 1.0400 0.6360 0.6820 0.6820 214,900
Nov 14, 2024 1.1800 1.2300 1.0900 1.1000 1.1000 42,100
Nov 13, 2024 1.2100 1.2500 1.2000 1.2000 1.2000 47,600
Nov 12, 2024 1.2900 1.2900 1.2000 1.2000 1.2000 34,800
Nov 11, 2024 1.2000 1.3680 1.2000 1.2900 1.2900 64,400
Nov 8, 2024 1.2600 1.2700 1.2300 1.2300 1.2300 8,600
Nov 7, 2024 1.3100 1.3100 1.2100 1.2800 1.2800 28,800
Nov 6, 2024 1.3500 1.3600 1.3300 1.3300 1.3300 18,800
Nov 5, 2024 1.4000 1.4000 1.2900 1.3600 1.3600 34,600
Nov 4, 2024 1.4000 1.4800 1.4000 1.4300 1.4300 8,700
Nov 1, 2024 1.4100 1.4600 1.3600 1.4530 1.4530 8,000
Oct 31, 2024 1.4020 1.4300 1.3600 1.4300 1.4300 24,400
Oct 30, 2024 1.5500 1.5500 1.4000 1.4000 1.4000 15,600
Oct 29, 2024 1.4700 1.5850 1.4200 1.4200 1.4200 9,900
Oct 28, 2024 1.6500 1.6500 1.3500 1.4800 1.4800 99,600
Oct 25, 2024 1.7600 1.7600 1.6000 1.6500 1.6500 23,300
Oct 24, 2024 1.7200 1.7500 1.7000 1.7100 1.7100 14,600
Oct 23, 2024 1.6800 1.7500 1.6800 1.7500 1.7500 7,200
Oct 22, 2024 1.6600 1.7100 1.6600 1.7100 1.7100 5,300
Oct 21, 2024 1.7400 1.7400 1.6600 1.7000 1.7000 6,900
Oct 18, 2024 1.6800 1.7500 1.6500 1.7100 1.7100 32,700
Oct 17, 2024 1.6600 1.7000 1.6500 1.6600 1.6600 12,300
Oct 16, 2024 1.7000 1.7000 1.6200 1.6900 1.6900 42,000
Oct 15, 2024 1.7500 1.8300 1.7500 1.7620 1.7620 8,400
Oct 14, 2024 1.6400 1.7500 1.6400 1.7500 1.7500 16,200
Oct 11, 2024 1.8000 1.8000 1.6300 1.6850 1.6850 12,600
Oct 10, 2024 1.9160 1.9900 1.7300 1.7300 1.7300 32,300
Oct 9, 2024 1.8000 1.8500 1.7000 1.7300 1.7300 6,000
Oct 8, 2024 1.9000 1.9200 1.6600 1.6950 1.6950 19,600
Oct 7, 2024 1.8910 2.0000 1.7200 1.7700 1.7700 21,200
Oct 4, 2024 1.6200 1.6700 1.6200 1.6700 1.6700 2,600
Oct 3, 2024 1.7930 1.7930 1.6000 1.6570 1.6570 23,200
Oct 2, 2024 1.7500 1.8940 1.7500 1.8150 1.8150 27,900
Oct 1, 2024 1.7200 1.9000 1.6000 1.6700 1.6700 31,400
Sep 30, 2024 1.8200 1.8730 1.5800 1.8000 1.8000 46,300
Sep 27, 2024 1.8700 1.9200 1.8200 1.8500 1.8500 15,200
Sep 26, 2024 2.2430 2.2430 1.6700 1.8750 1.8750 30,700
Sep 25, 2024 1.9600 2.3600 1.9600 2.0600 2.0600 22,300
Sep 24, 2024 2.0610 2.0610 1.9800 2.0250 2.0250 28,500
Sep 23, 2024 2.1200 2.1500 2.0000 2.0450 2.0450 12,500
Sep 20, 2024 2.2200 2.2600 2.0100 2.1750 2.1750 23,300
Sep 19, 2024 2.2400 2.3680 2.2200 2.2400 2.2400 8,900
Sep 18, 2024 2.8000 2.8000 2.0500 2.2200 2.2200 77,300
Sep 17, 2024 2.8600 2.9100 2.7200 2.8500 2.8500 25,400
Sep 16, 2024 2.7600 2.8800 2.7100 2.8500 2.8500 48,800
Sep 13, 2024 2.8500 2.9100 2.7520 2.8800 2.8800 11,700
Sep 12, 2024 2.7530 2.8100 2.7400 2.7400 2.7400 4,400
Sep 11, 2024 2.9950 3.0450 2.7100 2.7400 2.7400 16,300
Sep 10, 2024 3.0800 3.0800 2.9000 2.9000 2.9000 18,500
Sep 9, 2024 2.9950 3.0900 2.9950 3.0800 3.0800 3,400
Sep 6, 2024 3.0560 3.0560 3.0200 3.0200 3.0200 1,300
Sep 5, 2024 3.0200 3.0200 2.9750 3.0000 3.0000 2,300
Sep 4, 2024 3.0200 3.0500 3.0100 3.0200 3.0200 7,600
Sep 3, 2024 2.9900 3.0300 2.9900 3.0300 3.0300 2,300
Aug 30, 2024 3.0700 3.0700 2.9000 2.9900 2.9900 6,200
Aug 29, 2024 3.0500 3.0500 2.8450 2.8800 2.8800 23,400
Aug 28, 2024 3.1000 3.3000 3.0300 3.0600 3.0600 11,900
Aug 27, 2024 3.1000 3.1000 3.0200 3.0200 3.0200 7,600
Aug 26, 2024 3.1200 3.1200 3.0200 3.0200 3.0200 5,700
Aug 23, 2024 3.0840 3.1000 3.0200 3.1000 3.1000 6,700
Aug 22, 2024 3.0500 3.1550 3.0200 3.0200 3.0200 10,700
Aug 21, 2024 3.1000 3.1000 3.0300 3.1000 3.1000 1,200
Aug 20, 2024 3.2000 3.2000 2.9000 3.0100 3.0100 16,400
Aug 19, 2024 3.2900 3.3500 3.1800 3.1800 3.1800 9,300
Aug 16, 2024 3.2500 3.2500 3.1600 3.2000 3.2000 3,600
Aug 15, 2024 3.1770 3.4800 3.1600 3.1600 3.1600 24,300
Aug 14, 2024 3.2290 3.4000 3.1600 3.1700 3.1700 24,500
Aug 13, 2024 3.1500 3.2800 3.0740 3.1600 3.1600 7,400
Aug 12, 2024 2.9300 3.4650 2.9000 3.0800 3.0800 43,900
Aug 9, 2024 2.7100 2.7500 2.5500 2.7000 2.7000 8,100
Aug 8, 2024 2.5500 2.8130 2.5500 2.6100 2.6100 13,000
Aug 7, 2024 2.3000 2.7600 2.3000 2.7400 2.7400 1,900
Aug 6, 2024 2.9400 2.9400 2.8500 2.9100 2.9100 1,200
Aug 5, 2024 3.0500 3.1540 2.7100 2.9400 2.9400 21,500
Aug 2, 2024 3.2200 3.2800 3.1220 3.2400 3.2400 1,000
Aug 1, 2024 3.3500 3.3500 3.2600 3.3000 3.3000 3,700
Jul 31, 2024 3.2700 3.5400 3.2700 3.3000 3.3000 10,100
Jul 30, 2024 3.5100 3.5100 3.2600 3.2600 3.2600 2,000
Jul 29, 2024 3.6000 3.6800 3.4000 3.4900 3.4900 8,300
Jul 26, 2024 3.5400 3.6300 3.5400 3.6300 3.6300 5,100
Jul 25, 2024 3.4000 3.5000 3.4000 3.5000 3.5000 1,100
Jul 24, 2024 3.4000 3.4500 3.3990 3.4000 3.4000 5,200
Jul 23, 2024 3.4100 3.4480 3.2800 3.4480 3.4480 6,500
Jul 22, 2024 3.4460 3.4460 3.2250 3.4400 3.4400 5,200
Jul 19, 2024 3.7000 3.7000 3.3150 3.3300 3.3300 17,600
Jul 18, 2024 3.7500 3.7850 3.7000 3.7000 3.7000 8,000
Jul 17, 2024 4.1600 4.1600 3.5500 3.8400 3.8400 37,100
Jul 16, 2024 4.3100 4.3100 4.3100 4.3100 4.3100 300
Jul 15, 2024 4.5300 4.6040 4.0100 4.3100 4.3100 51,700
Jul 12, 2024 4.0100 4.7400 3.9800 4.5300 4.5300 30,400
Jul 11, 2024 3.7800 4.1480 3.6700 4.0400 4.0400 16,200
Jul 10, 2024 3.7800 3.8200 3.6400 3.7600 3.7600 3,900
Jul 9, 2024 3.8000 3.8000 3.5500 3.7900 3.7900 20,600
Jul 8, 2024 3.9600 3.9600 3.8600 3.8600 3.8600 6,800
Jul 5, 2024 4.0700 4.0700 3.8600 3.8900 3.8900 5,300
Jul 3, 2024 4.0000 4.0050 3.9500 3.9500 3.9500 1,400
Jul 2, 2024 4.0300 4.1550 3.9200 4.0200 4.0200 41,100
Jul 1, 2024 4.4200 4.4200 4.0000 4.0700 4.0700 12,600
Jun 28, 2024 4.5100 4.5700 4.1500 4.3820 4.3820 15,500
Jun 27, 2024 4.7000 4.8100 4.6000 4.6250 4.6250 12,700
Jun 26, 2024 4.7000 5.0500 4.5950 4.7700 4.7700 13,100
Jun 25, 2024 4.8000 4.8700 4.7500 4.7500 4.7500 4,300
Jun 24, 2024 4.6500 4.8000 4.5000 4.7100 4.7100 3,800
Jun 21, 2024 4.5500 4.5700 4.5500 4.5700 4.5700 500
Jun 20, 2024 4.5000 4.5680 4.5000 4.5500 4.5500 4,900
Jun 18, 2024 4.4500 4.5600 4.4500 4.5000 4.5000 14,600
Jun 17, 2024 4.5000 4.6200 4.4150 4.5800 4.5800 9,900
Jun 14, 2024 4.4200 4.7250 4.4100 4.5200 4.5200 8,100
Jun 13, 2024 4.3200 4.5850 4.3200 4.5000 4.5000 20,500
Jun 12, 2024 4.2920 4.5350 4.2200 4.2900 4.2900 7,300
Jun 11, 2024 4.5100 4.5500 4.2000 4.4800 4.4800 9,100
Jun 10, 2024 4.3900 4.5900 4.3900 4.5000 4.5000 5,900
Jun 7, 2024 4.7400 4.8200 4.3850 4.4000 4.4000 12,000
Jun 6, 2024 4.8000 4.8750 4.7000 4.7100 4.7100 5,800
Jun 5, 2024 4.9100 5.0000 4.8100 4.8500 4.8500 15,300
Jun 4, 2024 4.8000 5.0100 4.7250 4.9100 4.9100 10,200
Jun 3, 2024 4.8300 4.9900 4.7700 4.8000 4.8000 18,900
May 31, 2024 5.0000 5.2500 4.7050 4.9800 4.9800 20,500
May 30, 2024 4.8500 5.2700 4.8000 5.0000 5.0000 49,200
May 29, 2024 4.9000 5.0000 4.8000 4.8250 4.8250 22,900
May 28, 2024 4.4000 5.6300 4.4000 4.9200 4.9200 48,800
May 24, 2024 4.1400 4.7780 4.1000 4.5900 4.5900 24,000
May 23, 2024 4.0000 4.1100 3.9000 4.0100 4.0100 9,300
May 22, 2024 3.9000 4.2620 3.9000 4.0500 4.0500 12,100
May 21, 2024 4.7600 4.8500 3.7000 3.8500 3.8500 34,400
May 20, 2024 4.7600 4.9200 4.7600 4.8300 4.8300 8,900
May 17, 2024 5.1300 5.1300 4.7200 4.7500 4.7500 24,400
May 16, 2024 4.8400 5.1100 4.7950 5.1000 5.1000 10,300
May 15, 2024 4.6400 4.7230 4.5500 4.7000 4.7000 9,700
May 14, 2024 5.0000 5.0000 4.6000 4.6000 4.6000 21,800
May 13, 2024 4.9300 5.2700 4.9300 5.2550 5.2550 9,100
May 10, 2024 5.1450 5.1600 4.9000 4.9900 4.9900 8,700
May 9, 2024 4.6300 5.0400 4.6100 5.0000 5.0000 18,700
May 8, 2024 5.0300 5.0500 4.5000 4.5000 4.5000 40,300
May 7, 2024 5.5200 5.5200 5.0600 5.1600 5.1600 25,100
May 6, 2024 5.5360 5.6400 5.5200 5.5200 5.5200 24,200
May 3, 2024 5.5040 5.7700 5.5040 5.5800 5.5800 7,800
May 2, 2024 5.5400 5.8500 5.4100 5.4100 5.4100 15,100
May 1, 2024 5.1700 5.7800 5.1700 5.5000 5.5000 24,900
Apr 30, 2024 4.8600 5.5100 4.7590 5.2500 5.2500 21,700
Apr 29, 2024 5.3700 5.4000 4.8600 4.8800 4.8800 54,300
Apr 26, 2024 5.4500 5.4600 5.1500 5.2800 5.2800 27,100
Apr 25, 2024 5.6000 5.6800 5.4000 5.4800 5.4800 39,300
Apr 24, 2024 5.4200 5.8880 5.4200 5.5600 5.5600 19,300
Apr 23, 2024 5.6500 5.8000 5.2600 5.5000 5.5000 34,600
Apr 22, 2024 5.7100 6.2200 5.5420 5.6600 5.6600 19,500
Apr 19, 2024 5.3500 6.5000 5.3500 5.7500 5.7500 37,400
Apr 18, 2024 7.0300 7.0500 5.0400 5.3700 5.3700 115,800
Apr 17, 2024 7.6200 7.6200 7.0500 7.2500 7.2500 83,200
Apr 16, 2024 7.8800 7.8800 7.5000 7.6500 7.6500 9,900
Apr 15, 2024 8.3400 8.4800 7.5000 7.8500 7.8500 48,200
Apr 12, 2024 8.4900 8.9000 8.2000 8.2100 8.2100 30,900
Apr 11, 2024 8.9000 9.1500 8.6100 8.6100 8.6100 30,900
Apr 10, 2024 8.4700 9.0100 8.2400 8.9200 8.9200 31,400
Apr 9, 2024 8.7000 9.5000 8.1870 8.6500 8.6500 22,400
Apr 8, 2024 8.0200 8.8790 8.0200 8.5300 8.5300 80,400
Apr 5, 2024 10.2000 10.3500 7.9000 8.0000 8.0000 125,500
Apr 4, 2024 10.7600 11.1900 10.0400 10.3500 10.3500 133,700
Apr 3, 2024 9.7900 10.8200 9.5090 10.5500 10.5500 104,900
Apr 2, 2024 9.6800 10.6000 9.3570 10.0200 10.0200 148,200
Apr 1, 2024 9.4800 10.3900 8.6000 9.6800 9.6800 221,400
Mar 28, 2024 8.7000 9.8700 8.5100 9.4900 9.4900 211,400
Mar 27, 2024 8.5800 9.3300 8.5300 8.7000 8.7000 171,100
Mar 26, 2024 7.5200 9.1500 7.4000 8.8500 8.8500 275,400
Mar 25, 2024 7.7400 8.1500 7.1000 7.7700 7.7700 132,800
Mar 22, 2024 8.0000 8.0000 7.3100 7.7500 7.7500 63,400
Mar 21, 2024 8.2900 8.3340 7.0400 8.0800 8.0800 267,100
Mar 20, 2024 9.6400 9.6400 7.7000 8.5000 8.5000 485,100
Mar 19, 2024 8.1500 11.9500 8.0400 9.6300 9.6300 7,424,100
Mar 18, 2024 7.1000 8.3400 7.0000 7.8400 7.8400 592,600
Mar 15, 2024 6.5000 7.5500 6.0900 7.1000 7.1000 2,050,300
Mar 14, 2024 5.6000 8.9300 5.6000 6.7700 6.7700 44,471,800
Mar 13, 2024 5.0200 5.1000 4.2700 4.3300 4.3300 125,700
Mar 12, 2024 6.2100 6.2100 5.1160 5.2000 5.2000 184,100
Mar 11, 2024 6.5000 6.8500 5.6200 6.3300 6.3300 495,100
Mar 8, 2024 6.6500 10.9800 6.4600 6.8800 6.8800 7,539,600
Mar 7, 2024 7.2000 7.7300 5.5200 6.9900 6.9900 3,117,300
Mar 6, 2024 3.2800 17.4900 2.6300 9.4900 9.4900 82,797,200
Mar 5, 2024 1.5800 1.6200 1.4000 1.4500 1.4500 3,500
Mar 4, 2024 1.5850 1.5900 1.5400 1.5400 1.5400 1,300
Mar 1, 2024 1.6000 1.6200 1.6000 1.6050 1.6050 3,100
Feb 29, 2024 1.6500 1.6640 1.6490 1.6490 1.6490 1,400
Feb 28, 2024 1.7200 1.7400 1.6400 1.6650 1.6650 4,500
Feb 27, 2024 1.7000 1.7360 1.6400 1.6400 1.6400 3,000
Feb 26, 2024 1.6300 1.8100 1.6300 1.7700 1.7700 5,000
Feb 23, 2024 1.7700 1.7700 1.6800 1.6800 1.6800 800
Feb 22, 2024 1.7000 1.8250 1.6400 1.7360 1.7360 3,600
Feb 21, 2024 1.7000 1.8000 1.6380 1.7100 1.7100 2,600
Feb 20, 2024 1.8800 1.8800 1.6100 1.6200 1.6200 6,700
Feb 16, 2024 1.8000 1.9330 1.7800 1.8700 1.8700 8,200
Feb 15, 2024 1.6600 1.7900 1.6400 1.7900 1.7900 14,800
Feb 14, 2024 1.7400 1.7400 1.5990 1.6100 1.6100 4,500
Feb 13, 2024 1.5000 1.7500 1.5000 1.5860 1.5860 5,100
Feb 12, 2024 1.5970 1.7020 1.4800 1.5200 1.5200 5,400
Feb 9, 2024 1.4100 1.5000 1.3600 1.4600 1.4600 4,500
Feb 8, 2024 1.4000 1.4800 1.3800 1.3900 1.3900 28,600
Feb 7, 2024 1.4600 1.4700 1.3500 1.4000 1.4000 2,800
Feb 6, 2024 1.4500 1.4840 1.3500 1.4400 1.4400 5,100
Feb 5, 2024 1.5000 1.5600 1.4200 1.5600 1.5600 5,700
Feb 2, 2024 1.6100 1.6100 1.5300 1.5300 1.5300 2,800
Feb 1, 2024 1.6190 1.6190 1.5000 1.5000 1.5000 4,300
Jan 31, 2024 1.7000 1.7000 1.5100 1.6800 1.6800 1,900
Jan 30, 2024 1.6300 1.7470 1.5700 1.5700 1.5700 9,800
Jan 29, 2024 1.6200 1.8700 1.6000 1.6820 1.6820 9,000
Jan 26, 2024 1.5100 1.9600 1.4600 1.8000 1.8000 14,000
Jan 25, 2024 1.6500 1.6500 1.5000 1.5000 1.5000 4,200
Jan 24, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 -
Jan 23, 2024 1.7200 1.7200 1.6900 1.6900 1.6900 3,700
Jan 22, 2024 1.7200 1.7600 1.5900 1.7400 1.7400 13,800
Jan 19, 2024 1.7800 1.7800 1.7000 1.7000 1.7000 3,000
Jan 18, 2024 1.8800 1.8800 1.7800 1.7800 1.7800 1,000
Jan 17, 2024 1.7700 1.7800 1.7700 1.7800 1.7800 1,700
Jan 16, 2024 1.9700 2.0000 1.7000 1.7900 1.7900 5,500
Jan 12, 2024 1.9500 2.0400 1.9100 1.9800 1.9800 2,600
Jan 11, 2024 2.0190 2.1100 2.0000 2.0250 2.0250 9,400
Jan 10, 2024 2.2900 2.2900 2.0000 2.1100 2.1100 4,300
Jan 9, 2024 2.2200 2.2200 2.0500 2.2200 2.2200 11,800
Jan 8, 2024 2.1800 2.3190 2.0200 2.2200 2.2200 12,600
Jan 5, 2024 2.2900 2.2900 2.1520 2.2300 2.2300 3,100
Jan 4, 2024 2.1900 2.4640 2.0500 2.4640 2.4640 2,600
Jan 3, 2024 2.1920 2.1920 2.0500 2.0900 2.0900 2,200
Jan 2, 2024 2.3000 2.3000 2.0870 2.1900 2.1900 1,100
Dec 29, 2023 2.4240 2.4800 2.3100 2.4490 2.4490 6,400
Dec 28, 2023 2.5600 2.5600 2.3600 2.4900 2.4900 8,000
Dec 27, 2023 2.3500 2.6820 2.3500 2.5500 2.5500 50,100
Dec 26, 2023 2.1110 2.3600 2.1100 2.3300 2.3300 8,100
Dec 22, 2023 2.3900 2.3900 2.1000 2.1000 2.1000 1,400
Dec 21, 2023 2.1200 2.1900 2.0600 2.1900 2.1900 6,000
Dec 20, 2023 1.9800 2.2600 1.9800 2.0100 2.0100 5,700
Dec 19, 2023 2.2150 2.2150 1.9100 2.0400 2.0400 12,100
Dec 18, 2023 2.0300 2.0500 2.0000 2.0500 2.0500 2,100
Dec 15, 2023 2.0200 2.0800 1.9800 1.9800 1.9800 3,400
Dec 14, 2023 2.1400 2.1400 2.0650 2.1100 2.1100 2,800
Dec 13, 2023 2.0350 2.1500 2.0350 2.1300 2.1300 4,600
Dec 12, 2023 2.1000 2.2100 1.9700 2.0700 2.0700 9,500
Dec 11, 2023 1.9800 2.3800 1.9300 2.2500 2.2500 11,900
Dec 8, 2023 2.0000 2.0200 1.8700 2.0200 2.0200 5,800
Dec 7, 2023 2.0900 2.0900 1.9200 1.9600 1.9600 4,200
Dec 6, 2023 2.0100 2.1000 1.9000 1.9000 1.9000 8,800
Dec 5, 2023 1.9300 1.9300 1.7500 1.8600 1.8600 5,600
Dec 4, 2023 1.9900 2.0470 1.7200 1.7200 1.7200 12,800
Dec 1, 2023 1.5500 1.7000 1.4700 1.6800 1.6800 13,400
Nov 30, 2023 1.8500 1.8500 1.4200 1.6900 1.6900 5,700
Nov 29, 2023 1.6000 1.8000 1.5470 1.6550 1.6550 7,600
Nov 28, 2023 1.6200 1.6300 1.5400 1.5400 1.5400 1,800
Nov 27, 2023 1.6300 1.6300 1.4000 1.6300 1.6300 2,000
Nov 24, 2023 1.5900 1.6300 1.5900 1.6300 1.6300 1,400

Related Tickers