Canada markets closed

Aptorum Group Limited (APM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
5.75+0.38 (+7.08%)
At close: 04:00PM EDT
5.89 +0.14 (+2.43%)
After hours: 07:03PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20245.356.505.355.755.7537,400
Apr 18, 20247.037.055.045.375.37115,800
Apr 17, 20247.627.627.057.257.2583,200
Apr 16, 20247.887.887.507.657.659,900
Apr 15, 20248.348.487.507.857.8548,200
Apr 12, 20248.498.908.208.218.2130,900
Apr 11, 20248.909.158.618.618.6130,900
Apr 10, 20248.479.018.248.928.9231,400
Apr 09, 20248.709.508.198.658.6522,400
Apr 08, 20248.028.888.028.538.5380,400
Apr 05, 202410.2010.357.908.008.00125,500
Apr 04, 202410.7611.1910.0410.3510.35133,700
Apr 03, 20249.7910.829.5110.5510.55104,900
Apr 02, 20249.6810.609.3610.0210.02148,200
Apr 01, 20249.4810.398.609.689.68221,400
Mar 28, 20248.709.878.519.499.49211,400
Mar 27, 20248.589.338.538.708.70171,100
Mar 26, 20247.529.157.408.858.85275,400
Mar 25, 20247.748.157.107.777.77132,800
Mar 22, 20248.008.007.317.757.7563,400
Mar 21, 20248.298.337.048.088.08267,100
Mar 20, 20249.649.647.708.508.50485,100
Mar 19, 20248.1511.958.049.639.637,424,100
Mar 18, 20247.108.347.007.847.84592,600
Mar 15, 20246.507.556.097.107.102,050,300
Mar 14, 20245.608.935.606.776.7744,471,800
Mar 13, 20245.025.104.274.334.33125,700
Mar 12, 20246.216.215.125.205.20184,100
Mar 11, 20246.506.855.626.336.33495,100
Mar 08, 20246.6510.986.466.886.887,539,600
Mar 07, 20247.207.735.526.996.993,117,300
Mar 06, 20243.2817.492.639.499.4982,797,200
Mar 05, 20241.581.621.401.451.453,500
Mar 04, 20241.591.591.541.541.541,300
Mar 01, 20241.601.621.601.611.613,100
Feb 29, 20241.651.661.651.651.651,400
Feb 28, 20241.721.741.641.661.664,500
Feb 27, 20241.701.741.641.641.643,000
Feb 26, 20241.631.811.631.771.775,000
Feb 23, 20241.771.771.681.681.68800
Feb 22, 20241.701.831.641.741.743,600
Feb 21, 20241.701.801.641.711.712,600
Feb 20, 20241.881.881.611.621.626,700
Feb 16, 20241.801.931.781.871.878,200
Feb 15, 20241.661.791.641.791.7914,800
Feb 14, 20241.741.741.601.611.614,500
Feb 13, 20241.501.751.501.591.595,100
Feb 12, 20241.601.701.481.521.525,400
Feb 09, 20241.411.501.361.461.464,500
Feb 08, 20241.401.481.381.391.3928,600
Feb 07, 20241.461.471.351.401.402,800
Feb 06, 20241.451.481.351.441.445,100
Feb 05, 20241.501.561.421.561.565,700
Feb 02, 20241.611.611.531.531.532,800
Feb 01, 20241.621.621.501.501.504,300
Jan 31, 20241.701.701.511.681.681,900
Jan 30, 20241.631.751.571.571.579,800
Jan 29, 20241.621.871.601.681.689,000
Jan 26, 20241.511.961.461.801.8014,000
Jan 25, 20241.651.651.501.501.504,200
Jan 24, 20241.691.691.691.691.69-
Jan 23, 20241.721.721.691.691.693,700
Jan 22, 20241.721.761.591.741.7413,800
Jan 19, 20241.781.781.701.701.703,000
Jan 18, 20241.881.881.781.781.781,000
Jan 17, 20241.771.781.771.781.781,700
Jan 16, 20241.972.001.701.791.795,500
Jan 12, 20241.952.041.911.981.982,600
Jan 11, 20242.022.112.002.032.039,400
Jan 10, 20242.292.292.002.112.114,300
Jan 09, 20242.222.222.052.222.2211,800
Jan 08, 20242.182.322.022.222.2212,600
Jan 05, 20242.292.292.152.232.233,100
Jan 04, 20242.192.462.052.462.462,600
Jan 03, 20242.192.192.052.092.092,200
Jan 02, 20242.302.302.092.192.191,100
Dec 29, 20232.422.482.312.452.456,400
Dec 28, 20232.562.562.362.492.498,000
Dec 27, 20232.352.682.352.552.5550,100
Dec 26, 20232.112.362.112.332.338,100
Dec 22, 20232.392.392.102.102.101,400
Dec 21, 20232.122.192.062.192.196,000
Dec 20, 20231.982.261.982.012.015,700
Dec 19, 20232.212.211.912.042.0412,100
Dec 18, 20232.032.052.002.052.052,100
Dec 15, 20232.022.081.981.981.983,400
Dec 14, 20232.142.142.072.112.112,800
Dec 13, 20232.042.152.042.132.134,600
Dec 12, 20232.102.211.972.072.079,500
Dec 11, 20231.982.381.932.252.2511,900
Dec 08, 20232.002.021.872.022.025,800
Dec 07, 20232.092.091.921.961.964,200
Dec 06, 20232.012.101.901.901.908,800
Dec 05, 20231.931.931.751.861.865,600
Dec 04, 20231.992.051.721.721.7212,800
Dec 01, 20231.551.701.471.681.6813,400
Nov 30, 20231.851.851.421.691.695,700
Nov 29, 20231.601.801.551.651.657,600
Nov 28, 20231.621.631.541.541.541,800
Nov 27, 20231.631.631.401.631.632,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...