Aptorum Group Limited (APM)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 09, 2024 | 3.8000 | 3.8000 | 3.5500 | 3.7900 | 3.7900 | 20,600 |
| Jul 08, 2024 | 3.9600 | 3.9600 | 3.8600 | 3.8600 | 3.8600 | 6,800 |
| Jul 05, 2024 | 4.0700 | 4.0700 | 3.8600 | 3.8900 | 3.8900 | 5,300 |
| Jul 03, 2024 | 4.0000 | 4.0050 | 3.9500 | 3.9500 | 3.9500 | 1,400 |
| Jul 02, 2024 | 4.0300 | 4.1550 | 3.9200 | 4.0200 | 4.0200 | 41,100 |
| Jul 01, 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 07, 2024 | 4.7400 | 4.8200 | 4.3850 | 4.4000 | 4.4000 | 12,000 |
| Jun 06, 2024 | 4.8000 | 4.8750 | 4.7000 | 4.7100 | 4.7100 | 5,800 |
| Jun 05, 2024 | 4.9100 | 5.0000 | 4.8100 | 4.8500 | 4.8500 | 15,300 |
| Jun 04, 2024 | 4.8000 | 5.0100 | 4.7250 | 4.9100 | 4.9100 | 10,200 |
| Jun 03, 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 09, 2024 | 4.6300 | 5.0400 | 4.6100 | 5.0000 | 5.0000 | 18,700 |
| May 08, 2024 | 5.0300 | 5.0500 | 4.5000 | 4.5000 | 4.5000 | 40,300 |
| May 07, 2024 | 5.5200 | 5.5200 | 5.0600 | 5.1600 | 5.1600 | 25,100 |
| May 06, 2024 | 5.5360 | 5.6400 | 5.5200 | 5.5200 | 5.5200 | 24,200 |
| May 03, 2024 | 5.5040 | 5.7700 | 5.5040 | 5.5800 | 5.5800 | 7,800 |
| May 02, 2024 | 5.5400 | 5.8500 | 5.4100 | 5.4100 | 5.4100 | 15,100 |
| May 01, 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 09, 2024 | 8.7000 | 9.5000 | 8.1870 | 8.6500 | 8.6500 | 22,400 |
| Apr 08, 2024 | 8.0200 | 8.8790 | 8.0200 | 8.5300 | 8.5300 | 80,400 |
| Apr 05, 2024 | 10.2000 | 10.3500 | 7.9000 | 8.0000 | 8.0000 | 125,500 |
| Apr 04, 2024 | 10.7600 | 11.1900 | 10.0400 | 10.3500 | 10.3500 | 133,700 |
| Apr 03, 2024 | 9.7900 | 10.8200 | 9.5090 | 10.5500 | 10.5500 | 104,900 |
| Apr 02, 2024 | 9.6800 | 10.6000 | 9.3570 | 10.0200 | 10.0200 | 148,200 |
| Apr 01, 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 08, 2024 | 6.6500 | 10.9800 | 6.4600 | 6.8800 | 6.8800 | 7,539,600 |
| Mar 07, 2024 | 7.2000 | 7.7300 | 5.5200 | 6.9900 | 6.9900 | 3,117,300 |
| Mar 06, 2024 | 3.2800 | 17.4900 | 2.6300 | 9.4900 | 9.4900 | 82,797,200 |
| Mar 05, 2024 | 1.5800 | 1.6200 | 1.4000 | 1.4500 | 1.4500 | 3,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.