Aptorum Group Limited (APM)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 5.1300 | 5.1300 | 4.7500 | 4.7500 | 4.7500 | 24,387 |
| 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 |
| Mar 04, 2024 | 1.5850 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 1,300 |
| Mar 01, 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 09, 2024 | 1.4100 | 1.5000 | 1.3600 | 1.4600 | 1.4600 | 4,500 |
| Feb 08, 2024 | 1.4000 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 28,600 |
| Feb 07, 2024 | 1.4600 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 2,800 |
| Feb 06, 2024 | 1.4500 | 1.4840 | 1.3500 | 1.4400 | 1.4400 | 5,100 |
| Feb 05, 2024 | 1.5000 | 1.5600 | 1.4200 | 1.5600 | 1.5600 | 5,700 |
| Feb 02, 2024 | 1.6100 | 1.6100 | 1.5300 | 1.5300 | 1.5300 | 2,800 |
| Feb 01, 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 09, 2024 | 2.2200 | 2.2200 | 2.0500 | 2.2200 | 2.2200 | 11,800 |
| Jan 08, 2024 | 2.1800 | 2.3190 | 2.0200 | 2.2200 | 2.2200 | 12,600 |
| Jan 05, 2024 | 2.2900 | 2.2900 | 2.1520 | 2.2300 | 2.2300 | 3,100 |
| Jan 04, 2024 | 2.1900 | 2.4640 | 2.0500 | 2.4640 | 2.4640 | 2,600 |
| Jan 03, 2024 | 2.1920 | 2.1920 | 2.0500 | 2.0900 | 2.0900 | 2,200 |
| Jan 02, 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 |
| *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.