Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptorum Group Ltd Cl A (NQ: APM )

5.250 +0.370 (+7.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.210 2.320 2.110 2.160 47,891 -0.16(-6.90%)
Aug 30, 2023 2.310 2.350 2.100 2.320 58,770 +0.01(+0.43%)
Aug 29, 2023 2.010 2.320 2.010 2.310 97,725 +0.29(+14.36%)
Aug 28, 2023 2.080 2.160 1.900 2.020 232,681 -0.18(-8.18%)
Aug 25, 2023 1.830 2.930 1.830 2.200 8,505,795 +0.44(+25.00%)
Aug 24, 2023 1.780 1.780 1.760 1.760 589 -0.05(-2.76%)
Aug 23, 2023 1.720 1.810 1.720 1.810 1,534 -0.03(-1.63%)
Aug 22, 2023 1.960 1.960 1.840 1.840 1,243 -0.03(-1.60%)
Aug 21, 2023 1.940 1.950 1.860 1.870 5,510 +0.01(+0.54%)
Aug 18, 2023 1.840 1.870 1.820 1.860 2,177 +0.02(+1.14%)
Aug 17, 2023 1.790 1.900 1.790 1.839 3,608 -0.00(-0.05%)
Aug 16, 2023 1.833 1.840 1.833 1.840 866 -0.07(-3.66%)
Aug 15, 2023 1.910 1.910 1.720 1.910 12,360 -0.03(-1.55%)
Aug 14, 2023 1.990 2.010 1.927 1.940 10,902 -0.05(-2.42%)
Aug 11, 2023 1.980 1.997 1.933 1.988 3,760 +0.06(+3.02%)
Aug 10, 2023 2.050 2.090 1.929 1.930 11,956 -0.05(-2.53%)
Aug 09, 2023 1.840 1.980 1.830 1.980 8,252 +0.06(+3.13%)
Aug 08, 2023 1.910 1.920 1.900 1.920 4,664 +0.00(+0.00%)
Aug 07, 2023 1.870 1.920 1.870 1.920 1,944 +0.07(+3.78%)
Aug 04, 2023 1.890 1.930 1.830 1.850 4,146 -0.04(-2.12%)
Aug 03, 2023 1.970 1.970 1.850 1.890 3,437 -0.01(-0.53%)
Aug 02, 2023 1.950 1.950 1.860 1.900 6,396 +0.02(+1.06%)
Aug 01, 2023 2.000 2.000 1.880 1.880 7,932 -0.12(-6.00%)
Jul 31, 2023 2.080 2.095 2.000 2.000 21,077 -0.02(-1.23%)
Jul 28, 2023 2.000 2.050 2.000 2.025 26,423 +0.02(+1.25%)
Jul 27, 2023 2.060 2.060 2.000 2.000 6,157 -0.04(-1.96%)
Jul 26, 2023 2.060 2.120 2.030 2.040 10,663 +0.02(+0.99%)
Jul 25, 2023 2.060 2.100 2.020 2.020 12,896 +0.00(+0.00%)
Jul 24, 2023 2.050 2.079 2.000 2.020 10,629 -0.01(-0.49%)
Jul 21, 2023 2.080 2.080 2.020 2.030 3,385 -0.01(-0.49%)
Jul 20, 2023 2.210 2.210 2.000 2.040 13,139 -0.07(-3.33%)
Jul 19, 2023 2.340 2.340 2.110 2.110 20,738 -0.13(-5.79%)
Jul 18, 2023 2.270 2.330 2.240 2.240 9,474 -0.08(-3.45%)
Jul 17, 2023 2.420 2.430 2.260 2.320 15,430 -0.10(-4.14%)
Jul 14, 2023 2.520 2.520 2.400 2.420 9,622 -0.04(-1.62%)
Jul 13, 2023 2.500 2.509 2.400 2.460 29,044 -0.09(-3.53%)
Jul 12, 2023 2.600 2.600 2.420 2.550 10,479 +0.02(+0.79%)
Jul 11, 2023 2.600 2.666 2.505 2.530 12,879 -0.10(-3.80%)
Jul 10, 2023 2.790 2.790 2.600 2.630 9,626 -0.13(-4.71%)
Jul 07, 2023 2.830 2.830 2.760 2.760 1,096 -0.07(-2.47%)
Jul 06, 2023 2.810 2.830 2.760 2.830 4,136 +0.02(+0.72%)
Jul 05, 2023 2.760 2.820 2.760 2.810 8,392 -0.03(-0.89%)
Jul 03, 2023 2.740 2.835 2.650 2.835 3,236 +0.13(+5.00%)
Jun 30, 2023 2.660 2.700 2.660 2.700 944 +0.04(+1.50%)
Jun 29, 2023 2.600 2.752 2.600 2.660 3,971 -0.08(-2.92%)
Jun 28, 2023 2.590 2.740 2.590 2.740 2,864 +0.07(+2.62%)
Jun 27, 2023 2.610 2.670 2.500 2.670 5,263 -0.01(-0.37%)
Jun 26, 2023 2.620 2.680 2.620 2.680 6,498 -0.12(-4.29%)
Jun 23, 2023 2.730 2.800 2.670 2.800 22,617 +0.08(+2.94%)
Jun 22, 2023 2.770 2.780 2.672 2.720 5,321 -0.03(-1.09%)
Jun 21, 2023 2.820 2.880 2.630 2.750 15,892 -0.07(-2.48%)
Jun 20, 2023 2.800 2.846 2.700 2.820 15,052 -0.00(-0.00%)
Jun 16, 2023 2.850 2.940 2.820 2.820 24,331 -0.06(-2.03%)
Jun 15, 2023 2.950 2.990 2.847 2.878 20,040 -0.76(-20.92%)
May 08, 2023 4.350 4.440 3.540 3.640 172,681 -1.71(-31.96%)
May 05, 2023 4.440 5.790 4.400 5.350 621,368 +0.54(+11.23%)
May 04, 2023 4.610 5.610 4.410 4.810 593,047 -0.92(-16.06%)
May 03, 2023 6.580 9.000 4.400 5.730 14,150,899 +2.84(+98.29%)
May 02, 2023 2.660 2.890 2.541 2.890 3,214,806 +0.22(+8.23%)
May 01, 2023 2.800 2.800 2.437 2.670 9,595 +0.14(+5.53%)
Apr 28, 2023 2.670 2.770 2.400 2.530 7,749 -0.31(-10.92%)
Apr 27, 2023 2.800 2.840 2.710 2.840 1,084 -0.06(-2.07%)
Apr 26, 2023 2.580 2.910 2.575 2.900 20,406 +0.13(+4.69%)
Apr 25, 2023 2.910 2.910 2.680 2.770 1,804 -0.17(-5.78%)
Apr 24, 2023 2.770 2.990 2.730 2.940 3,264 +0.17(+6.14%)
Apr 21, 2023 2.760 2.880 2.750 2.770 8,866 -0.15(-4.97%)
Apr 20, 2023 3.040 3.040 2.710 2.915 13,970 +0.06(+1.92%)
Apr 19, 2023 3.030 3.090 2.830 2.860 12,221 -0.20(-6.54%)
Apr 18, 2023 3.000 3.750 2.720 3.060 172,037 -0.09(-2.94%)
Apr 17, 2023 2.810 3.200 2.778 3.153 7,122 +0.60(+23.64%)
Apr 14, 2023 2.750 3.220 2.550 2.550 15,706 +0.13(+5.40%)
Apr 13, 2023 2.464 2.464 2.410 2.419 2,647 +0.10(+4.51%)
Apr 12, 2023 2.350 2.420 2.300 2.315 1,782 -0.04(-1.91%)
Apr 11, 2023 2.434 2.453 2.360 2.360 2,685 +0.01(+0.43%)
Apr 10, 2023 2.450 2.450 2.300 2.350 842 -0.10(-4.13%)
Apr 06, 2023 2.465 2.465 2.350 2.451 1,990 -0.05(-1.95%)
Apr 05, 2023 2.650 2.650 2.500 2.500 7,682 -0.21(-7.76%)
Apr 04, 2023 2.580 3.020 2.580 2.710 1,788 +0.03(+1.13%)
Apr 03, 2023 2.750 2.750 2.502 2.680 5,720 -0.00(-0.12%)
Mar 31, 2023 2.650 3.125 2.580 2.683 3,341 -0.06(-2.24%)
Mar 30, 2023 2.840 2.849 2.640 2.744 2,616 -0.24(-7.90%)
Mar 29, 2023 3.210 3.350 2.780 2.980 17,216 -0.37(-11.04%)
Mar 28, 2023 3.290 3.390 3.200 3.350 10,485 +0.10(+3.08%)
Mar 27, 2023 3.000 3.300 3.000 3.250 11,025 +0.29(+9.66%)
Mar 24, 2023 2.860 3.057 2.830 2.964 17,924 +0.09(+3.07%)
Mar 23, 2023 2.600 2.900 2.600 2.875 2,230 +0.20(+7.29%)
Mar 22, 2023 2.460 3.000 2.400 2.680 30,348 +0.33(+14.04%)
Mar 21, 2023 2.350 2.350 2.350 2.350 566 +0.01(+0.43%)
Mar 20, 2023 2.400 2.500 2.340 2.340 3,539 -0.08(-3.46%)
Mar 17, 2023 2.310 2.424 2.310 2.424 898 +0.03(+1.42%)
Mar 16, 2023 2.370 2.390 2.307 2.390 2,049 -0.04(-1.65%)
Mar 15, 2023 2.620 2.802 2.430 2.430 3,511 -0.35(-12.73%)
Mar 14, 2023 3.000 3.000 2.784 2.784 493 +0.16(+6.27%)
Mar 13, 2023 2.620 2.620 2.620 2.620 1,101 -0.13(-4.56%)
Mar 10, 2023 2.690 2.745 2.610 2.745 1,660 -0.06(-2.30%)
Mar 09, 2023 2.790 2.830 2.700 2.810 7,368 +0.01(+0.36%)
Mar 08, 2023 3.170 3.170 2.790 2.800 5,052 -0.45(-13.85%)
Mar 07, 2023 3.250 3.250 3.250 3.250 1,080 +0.17(+5.52%)
Mar 06, 2023 3.400 3.450 3.080 3.080 9,448 -0.43(-12.25%)
Mar 03, 2023 3.590 3.590 3.300 3.510 27,554 -0.08(-2.23%)
Mar 02, 2023 3.570 3.648 3.260 3.590 7,026 +0.33(+10.12%)
Mar 01, 2023 3.270 3.370 3.249 3.260 9,956 -0.02(-0.54%)
Feb 28, 2023 3.250 3.350 3.130 3.278 11,902 +0.01(+0.24%)
Feb 27, 2023 3.600 3.600 3.210 3.270 7,367 -0.33(-9.17%)
Feb 24, 2023 3.760 3.760 3.540 3.600 2,768 -0.05(-1.37%)
Feb 23, 2023 3.650 3.839 3.650 3.650 2,796 -0.05(-1.35%)
Feb 22, 2023 3.660 3.731 3.660 3.700 2,909 +0.04(+1.09%)
Feb 21, 2023 3.660 3.660 3.660 3.660 644 -0.06(-1.74%)
Feb 17, 2023 3.780 3.790 3.611 3.725 3,800 -0.07(-1.97%)
Feb 16, 2023 3.850 3.857 3.620 3.800 6,474 +0.03(+0.79%)
Feb 15, 2023 3.700 3.770 3.660 3.770 3,229 +0.13(+3.58%)
Feb 14, 2023 3.815 3.842 3.640 3.640 8,114 -0.24(-6.19%)
Feb 13, 2023 3.590 3.980 3.420 3.880 26,169 +0.28(+7.78%)
Feb 10, 2023 3.840 3.840 3.600 3.600 8,425 -0.24(-6.25%)
Feb 09, 2023 4.050 4.050 3.770 3.840 43,767 -0.25(-6.11%)
Feb 08, 2023 4.205 4.300 4.050 4.090 15,923 -0.01(-0.30%)
Feb 07, 2023 3.950 4.420 3.950 4.103 62,355 +0.19(+4.92%)
Feb 06, 2023 4.390 4.390 3.900 3.910 24,096 -0.51(-11.54%)
Feb 03, 2023 4.330 4.640 4.330 4.420 5,574 -0.02(-0.45%)
Feb 02, 2023 4.950 4.950 4.325 4.440 49,612 -0.48(-9.76%)
Feb 01, 2023 4.900 5.000 4.800 4.920 8,890 -0.08(-1.60%)
Jan 31, 2023 4.845 5.050 4.845 5.000 5,979 -0.09(-1.77%)
Jan 30, 2023 5.070 5.530 5.070 5.090 15,864 -0.03(-0.59%)
Jan 27, 2023 5.256 5.256 5.100 5.120 5,487 -0.01(-0.19%)
Jan 26, 2023 5.950 6.430 5.130 5.130 26,355 -0.28(-5.18%)
Jan 25, 2023 5.500 6.000 5.396 5.410 16,691 -0.07(-1.28%)
Jan 24, 2023 5.360 5.800 5.320 5.480 34,868 -0.03(-0.54%)
Jan 23, 2023 5.220 5.920 5.150 5.510 37,851 -0.09(-1.61%)
Jan 20, 2023 5.500 6.500 5.122 5.600 22,875 -0.10(-1.75%)
Jan 19, 2023 5.600 5.800 5.101 5.700 3,784 +0.30(+5.56%)
Jan 18, 2023 5.620 5.989 5.118 5.400 8,372 +0.10(+1.89%)
Jan 17, 2023 5.400 5.900 5.100 5.300 3,687 -0.10(-1.85%)
Jan 13, 2023 5.900 5.920 5.150 5.400 6,533 -0.40(-6.90%)
Jan 12, 2023 5.600 5.920 5.400 5.800 1,202 +0.20(+3.57%)
Jan 11, 2023 5.113 5.920 5.113 5.600 2,322 -0.10(-1.75%)
Jan 10, 2023 5.700 5.990 5.111 5.700 5,124 +0.90(+18.75%)
Jan 09, 2023 5.334 5.501 4.800 4.800 1,068 -0.70(-12.71%)
Jan 06, 2023 5.600 5.600 4.101 5.499 11,298 -0.10(-1.80%)
Jan 05, 2023 5.133 5.990 4.998 5.600 7,335 +0.10(+1.82%)
Jan 04, 2023 4.900 5.700 4.900 5.500 1,895 +0.40(+7.82%)
Jan 03, 2023 5.730 5.775 5.100 5.101 4,022 -0.40(-7.27%)
Dec 30, 2022 4.000 5.861 4.000 5.501 10,558 +1.28(+30.36%)
Dec 29, 2022 4.500 4.500 4.000 4.220 3,720 -0.28(-6.22%)
Dec 28, 2022 4.800 4.950 4.500 4.500 2,211 -0.50(-10.00%)
Dec 27, 2022 6.500 6.500 4.833 5.000 2,463 -1.50(-23.08%)
Dec 23, 2022 5.883 6.500 5.590 6.500 3,495 +0.60(+10.17%)
Dec 22, 2022 5.800 6.400 5.240 5.900 639 +0.40(+7.31%)
Dec 21, 2022 4.700 5.500 4.609 5.498 3,990 +0.80(+16.98%)
Dec 20, 2022 4.700 5.500 4.500 4.700 4,748 -0.34(-6.76%)
Dec 19, 2022 5.584 5.584 4.620 5.041 4,364 -0.28(-5.23%)
Dec 16, 2022 5.000 5.319 5.000 5.319 4,333 +0.32(+6.38%)
Dec 15, 2022 5.030 5.031 4.660 5.000 1,850 -0.16(-3.14%)
Dec 14, 2022 5.169 5.290 4.553 5.162 2,457 -0.04(-0.73%)
Dec 13, 2022 5.000 5.300 4.400 5.200 8,102 +0.23(+4.54%)
Dec 12, 2022 5.200 5.342 4.500 4.974 11,042 +0.07(+1.41%)
Dec 09, 2022 4.277 5.100 4.277 4.905 4,215 -0.19(-3.82%)
Dec 08, 2022 5.000 5.236 5.000 5.100 335 +0.10(+2.00%)
Dec 07, 2022 4.900 5.307 4.900 5.000 419 +0.07(+1.40%)
Dec 06, 2022 5.238 5.500 4.931 4.931 1,957 -0.56(-10.26%)
Dec 05, 2022 6.100 6.621 5.375 5.495 9,424 -0.50(-8.40%)
Dec 02, 2022 5.986 6.000 5.410 5.999 897 +0.26(+4.53%)
Dec 01, 2022 5.510 6.000 5.401 5.739 5,934 +0.19(+3.42%)
Nov 30, 2022 5.100 5.560 4.800 5.549 1,761 +0.23(+4.28%)
Nov 29, 2022 5.300 5.600 5.030 5.321 13,845 -0.02(-0.41%)
Nov 28, 2022 5.670 5.670 5.343 5.343 1,194 -0.06(-1.06%)
Nov 25, 2022 5.109 5.416 5.005 5.400 5,534 -0.02(-0.31%)
Nov 23, 2022 5.400 5.999 5.033 5.417 7,994 -0.28(-4.98%)
Nov 22, 2022 6.607 6.873 5.400 5.701 6,105 -0.32(-5.27%)
Nov 21, 2022 6.301 6.301 6.006 6.018 639 -0.28(-4.48%)
Nov 18, 2022 6.200 6.688 6.053 6.300 3,480 -0.01(-0.17%)
Nov 17, 2022 6.657 6.750 6.034 6.311 4,702 -0.19(-2.91%)
Nov 16, 2022 6.500 6.968 6.301 6.500 4,465 -0.20(-2.99%)
Nov 15, 2022 6.500 7.086 6.500 6.700 647 +0.35(+5.53%)
Nov 14, 2022 6.404 6.511 6.200 6.349 940 -0.20(-3.05%)
Nov 11, 2022 7.018 7.200 6.300 6.549 2,378 -0.08(-1.15%)
Nov 10, 2022 6.799 7.200 6.500 6.625 1,558 +0.18(+2.84%)
Nov 09, 2022 6.305 6.958 6.125 6.442 4,992 -0.08(-1.27%)
Nov 08, 2022 6.200 7.221 6.200 6.525 4,975 +0.36(+5.89%)
Nov 07, 2022 6.800 6.800 6.145 6.162 3,726 -0.50(-7.45%)
Nov 04, 2022 7.000 7.500 6.300 6.658 10,259 -1.25(-15.81%)
Nov 03, 2022 6.700 8.956 6.300 7.908 45,385 +1.61(+25.52%)
Nov 02, 2022 6.800 7.300 6.300 6.300 3,986 -0.39(-5.80%)
Nov 01, 2022 7.393 7.393 6.323 6.688 360 +0.34(+5.34%)
Oct 31, 2022 6.179 6.500 6.179 6.349 1,540 +0.15(+2.34%)
Oct 28, 2022 6.480 6.480 6.100 6.204 3,815 -0.30(-4.55%)
Oct 27, 2022 6.400 7.300 6.010 6.500 4,484 -0.08(-1.14%)
Oct 26, 2022 6.002 7.300 6.002 6.575 6,626 +0.67(+11.25%)
Oct 25, 2022 6.220 6.250 5.756 5.910 7,128 -0.46(-7.28%)
Oct 24, 2022 7.000 7.000 6.089 6.374 6,185 -0.70(-9.93%)
Oct 21, 2022 7.600 7.800 6.700 7.077 6,479 -0.72(-9.25%)
Oct 20, 2022 7.600 7.980 7.600 7.798 689 +0.19(+2.47%)
Oct 19, 2022 7.985 8.100 7.500 7.610 1,272 -0.29(-3.67%)
Oct 18, 2022 8.001 8.185 7.774 7.900 1,682 -0.10(-1.25%)
Oct 17, 2022 8.022 9.017 7.000 8.000 6,388 -0.04(-0.53%)
Oct 14, 2022 8.270 8.270 7.600 8.043 2,353 +0.04(+0.55%)
Oct 13, 2022 8.200 8.354 7.800 7.999 3,986 -0.45(-5.34%)
Oct 12, 2022 8.635 8.635 8.368 8.450 1,218 +0.11(+1.34%)
Oct 11, 2022 9.000 9.200 8.100 8.338 3,998 -0.98(-10.48%)
Oct 10, 2022 9.000 9.760 8.590 9.314 1,348 +0.18(+2.02%)
Oct 07, 2022 9.829 9.829 8.900 9.130 15,873 +0.23(+2.58%)
Oct 06, 2022 11.00 11.40 8.600 8.900 26,131 -1.90(-17.59%)
Oct 05, 2022 10.60 11.30 10.60 10.80 10,378 -0.10(-0.92%)
Oct 04, 2022 11.60 11.71 10.80 10.90 2,047 -0.80(-6.84%)
Oct 03, 2022 11.40 12.10 11.00 11.70 10,371 +0.20(+1.74%)
Sep 30, 2022 12.30 12.70 11.20 11.50 14,806 -0.90(-7.26%)
Sep 29, 2022 12.90 12.90 12.10 12.40 1,730 -0.50(-3.88%)
Sep 28, 2022 12.30 13.00 12.10 12.90 15,658 +0.70(+5.74%)
Sep 27, 2022 11.90 12.66 11.90 12.20 24,163 +0.20(+1.67%)
Sep 26, 2022 11.50 12.20 11.50 12.00 17,485 +0.30(+2.56%)
Sep 23, 2022 11.50 12.20 11.04 11.70 11,509 +0.30(+2.63%)
Sep 22, 2022 13.10 13.60 11.30 11.40 8,402 -1.80(-13.64%)
Sep 21, 2022 14.60 14.60 12.80 13.20 25,253 -1.00(-7.04%)
Sep 20, 2022 13.80 14.90 13.80 14.20 22,249 +0.00(+0.00%)
Sep 19, 2022 14.10 14.90 13.70 14.20 6,932 +0.00(+0.00%)
Sep 16, 2022 14.70 15.00 14.00 14.20 4,399 -1.10(-7.19%)
Sep 15, 2022 14.80 15.70 14.80 15.30 38,936 +0.80(+5.52%)
Sep 14, 2022 14.90 15.25 14.20 14.50 7,617 -0.80(-5.23%)
Sep 13, 2022 14.30 15.77 14.20 15.30 21,340 +0.70(+4.79%)
Sep 12, 2022 14.10 15.10 14.10 14.60 10,410 +0.20(+1.39%)
Sep 09, 2022 14.00 14.50 13.90 14.40 4,034 +0.60(+4.35%)
Sep 08, 2022 13.90 14.20 13.60 13.80 2,857 +0.30(+2.22%)
Sep 07, 2022 12.98 13.80 12.98 13.50 528 +0.00(+0.00%)
Sep 06, 2022 13.60 14.40 13.20 13.50 5,277 -0.10(-0.74%)
Sep 02, 2022 14.20 14.70 13.60 13.60 5,601 -0.90(-6.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.