Aptorum Group Limited (APM)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 2.8500 | 2.9100 | 2.7520 | 2.8800 | 2.8800 | 11,700 |
| Sept 12, 2024 | 2.7530 | 2.8100 | 2.7400 | 2.7400 | 2.7400 | 4,400 |
| Sept 11, 2024 | 2.9950 | 3.0450 | 2.7100 | 2.7400 | 2.7400 | 16,300 |
| Sept 10, 2024 | 3.0800 | 3.0800 | 2.9000 | 2.9000 | 2.9000 | 18,500 |
| Sept 09, 2024 | 2.9950 | 3.0900 | 2.9950 | 3.0800 | 3.0800 | 3,400 |
| Sept 06, 2024 | 3.0560 | 3.0560 | 3.0200 | 3.0200 | 3.0200 | 1,300 |
| Sept 05, 2024 | 3.0200 | 3.0200 | 2.9750 | 3.0000 | 3.0000 | 2,300 |
| Sept 04, 2024 | 3.0200 | 3.0500 | 3.0100 | 3.0200 | 3.0200 | 7,600 |
| Sept 03, 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 09, 2024 | 2.7100 | 2.7500 | 2.5500 | 2.7000 | 2.7000 | 8,100 |
| Aug 08, 2024 | 2.5500 | 2.8130 | 2.5500 | 2.6100 | 2.6100 | 13,000 |
| Aug 07, 2024 | 2.3000 | 2.7600 | 2.3000 | 2.7400 | 2.7400 | 1,900 |
| Aug 06, 2024 | 2.9400 | 2.9400 | 2.8500 | 2.9100 | 2.9100 | 1,200 |
| Aug 05, 2024 | 3.0500 | 3.1540 | 2.7100 | 2.9400 | 2.9400 | 21,500 |
| Aug 02, 2024 | 3.2200 | 3.2800 | 3.1220 | 3.2400 | 3.2400 | 1,000 |
| Aug 01, 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 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 |
| *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.