Aptorum Group Limited (APM)
NASDAQ: APM · Real-Time Price · USD
0.736
-0.009 (-1.22%)
At close: Nov 20, 2024, 4:00 PM
0.751
+0.015 (2.09%)
After-hours: Nov 20, 2024, 7:58 PM EST
Aptorum Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.79 | 0.79 | 0.67 | 0.74 | 0.74 | 0.68% | 66,666 |
| Nov 19, 2024 | 0.56 | 0.76 | 0.53 | 0.73 | 0.73 | 33.88% | 158,137 |
| Nov 18, 2024 | 0.73 | 0.73 | 0.46 | 0.55 | 0.55 | -19.94% | 294,086 |
| Nov 15, 2024 | 1.01 | 1.04 | 0.64 | 0.68 | 0.68 | -38.00% | 216,201 |
| Nov 14, 2024 | 1.18 | 1.23 | 1.09 | 1.10 | 1.10 | -8.33% | 42,161 |
| Nov 13, 2024 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | - | 47,698 |
| Nov 12, 2024 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -6.98% | 34,810 |
| Nov 11, 2024 | 1.20 | 1.37 | 1.20 | 1.29 | 1.29 | 4.88% | 64,360 |
| Nov 8, 2024 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -3.91% | 8,890 |
| Nov 7, 2024 | 1.31 | 1.31 | 1.21 | 1.28 | 1.28 | -3.76% | 28,794 |
| Nov 6, 2024 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 18,815 |
| Nov 5, 2024 | 1.40 | 1.40 | 1.29 | 1.36 | 1.36 | -4.90% | 34,592 |
| Nov 4, 2024 | 1.40 | 1.48 | 1.40 | 1.43 | 1.43 | -1.58% | 8,661 |
| Nov 1, 2024 | 1.41 | 1.46 | 1.36 | 1.45 | 1.45 | 1.61% | 7,983 |
| Oct 31, 2024 | 1.40 | 1.43 | 1.36 | 1.43 | 1.43 | 2.14% | 24,437 |
| Oct 30, 2024 | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -1.41% | 15,592 |
| Oct 29, 2024 | 1.47 | 1.59 | 1.42 | 1.42 | 1.42 | -4.05% | 9,897 |
| Oct 28, 2024 | 1.65 | 1.65 | 1.35 | 1.48 | 1.48 | -10.30% | 99,566 |
| Oct 25, 2024 | 1.76 | 1.76 | 1.60 | 1.65 | 1.65 | -3.51% | 23,288 |
| Oct 24, 2024 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | -2.29% | 14,600 |
| Oct 23, 2024 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 2.34% | 7,217 |
| Oct 22, 2024 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 0.59% | 5,297 |
| Oct 21, 2024 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | -0.58% | 6,940 |
| Oct 18, 2024 | 1.68 | 1.75 | 1.65 | 1.71 | 1.71 | 3.01% | 32,671 |
| Oct 17, 2024 | 1.66 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 12,299 |
| Oct 16, 2024 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | -4.09% | 41,962 |
| Oct 15, 2024 | 1.75 | 1.83 | 1.75 | 1.76 | 1.76 | 0.69% | 8,442 |
| Oct 14, 2024 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | 3.86% | 16,166 |
| Oct 11, 2024 | 1.80 | 1.80 | 1.63 | 1.69 | 1.69 | -2.60% | 12,555 |
| Oct 10, 2024 | 1.92 | 1.99 | 1.73 | 1.73 | 1.73 | - | 32,343 |
| Oct 9, 2024 | 1.80 | 1.85 | 1.70 | 1.73 | 1.73 | 2.06% | 5,995 |
| Oct 8, 2024 | 1.90 | 1.92 | 1.66 | 1.70 | 1.70 | -4.24% | 19,641 |
| Oct 7, 2024 | 1.89 | 2.00 | 1.72 | 1.77 | 1.77 | 5.99% | 21,189 |
| Oct 4, 2024 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 0.78% | 2,673 |
| Oct 3, 2024 | 1.79 | 1.79 | 1.60 | 1.66 | 1.66 | -8.71% | 23,203 |
| Oct 2, 2024 | 1.75 | 1.89 | 1.75 | 1.82 | 1.82 | 8.68% | 27,870 |
| Oct 1, 2024 | 1.72 | 1.90 | 1.60 | 1.67 | 1.67 | -7.22% | 31,648 |
| Sep 30, 2024 | 1.82 | 1.87 | 1.58 | 1.80 | 1.80 | -2.70% | 46,254 |
| Sep 27, 2024 | 1.87 | 1.92 | 1.82 | 1.85 | 1.85 | -1.33% | 15,262 |
| Sep 26, 2024 | 2.24 | 2.24 | 1.67 | 1.88 | 1.88 | -8.98% | 30,728 |
| Sep 25, 2024 | 1.96 | 2.36 | 1.96 | 2.06 | 2.06 | 1.73% | 22,346 |
| Sep 24, 2024 | 2.06 | 2.06 | 1.98 | 2.03 | 2.03 | -0.98% | 28,509 |
| Sep 23, 2024 | 2.12 | 2.15 | 2.00 | 2.05 | 2.05 | -5.98% | 12,485 |
| Sep 20, 2024 | 2.22 | 2.26 | 2.01 | 2.18 | 2.18 | -2.90% | 23,320 |
| Sep 19, 2024 | 2.24 | 2.37 | 2.22 | 2.24 | 2.24 | 0.90% | 8,944 |
| Sep 18, 2024 | 2.80 | 2.80 | 2.05 | 2.22 | 2.22 | -22.11% | 77,302 |
| Sep 17, 2024 | 2.86 | 2.91 | 2.72 | 2.85 | 2.85 | - | 25,427 |
| Sep 16, 2024 | 2.76 | 2.88 | 2.71 | 2.85 | 2.85 | -1.04% | 48,755 |
| Sep 13, 2024 | 2.85 | 2.91 | 2.75 | 2.88 | 2.88 | 5.11% | 11,772 |
| Sep 12, 2024 | 2.75 | 2.81 | 2.74 | 2.74 | 2.74 | - | 4,381 |
| Sep 11, 2024 | 3.00 | 3.05 | 2.71 | 2.74 | 2.74 | -5.52% | 16,273 |
| Sep 10, 2024 | 3.08 | 3.08 | 2.90 | 2.90 | 2.90 | -5.84% | 18,510 |
| Sep 9, 2024 | 3.00 | 3.09 | 3.00 | 3.08 | 3.08 | 1.99% | 3,423 |
| Sep 6, 2024 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | 0.67% | 1,337 |
| Sep 5, 2024 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 2,304 |
| Sep 4, 2024 | 3.02 | 3.05 | 3.01 | 3.02 | 3.02 | -0.33% | 7,603 |
| Sep 3, 2024 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 1.34% | 2,271 |
| Aug 30, 2024 | 3.07 | 3.07 | 2.90 | 2.99 | 2.99 | 3.82% | 6,165 |
| Aug 29, 2024 | 3.05 | 3.05 | 2.85 | 2.88 | 2.88 | -5.88% | 23,402 |
| Aug 28, 2024 | 3.10 | 3.30 | 3.03 | 3.06 | 3.06 | 1.32% | 11,885 |
| Aug 27, 2024 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | - | 7,623 |
| Aug 26, 2024 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | -2.58% | 5,719 |
| Aug 23, 2024 | 3.08 | 3.10 | 3.02 | 3.10 | 3.10 | 2.65% | 6,668 |
| Aug 22, 2024 | 3.05 | 3.16 | 3.02 | 3.02 | 3.02 | -2.58% | 10,716 |
| Aug 21, 2024 | 3.10 | 3.10 | 3.03 | 3.10 | 3.10 | 2.99% | 1,200 |
| Aug 20, 2024 | 3.20 | 3.20 | 2.90 | 3.01 | 3.01 | -5.35% | 16,431 |
| Aug 19, 2024 | 3.29 | 3.35 | 3.18 | 3.18 | 3.18 | -0.63% | 9,315 |
| Aug 16, 2024 | 3.25 | 3.25 | 3.16 | 3.20 | 3.20 | 1.27% | 3,629 |
| Aug 15, 2024 | 3.18 | 3.48 | 3.16 | 3.16 | 3.16 | -0.32% | 24,272 |
| Aug 14, 2024 | 3.23 | 3.40 | 3.16 | 3.17 | 3.17 | 0.32% | 24,537 |
| Aug 13, 2024 | 3.15 | 3.28 | 3.07 | 3.16 | 3.16 | 2.60% | 7,441 |
| Aug 12, 2024 | 2.93 | 3.47 | 2.90 | 3.08 | 3.08 | 14.07% | 43,890 |
| Aug 9, 2024 | 2.71 | 2.75 | 2.55 | 2.70 | 2.70 | 3.45% | 8,138 |
| Aug 8, 2024 | 2.55 | 2.81 | 2.55 | 2.61 | 2.61 | -4.74% | 13,003 |
| Aug 7, 2024 | 2.30 | 2.76 | 2.30 | 2.74 | 2.74 | -5.84% | 1,856 |
| Aug 6, 2024 | 2.94 | 2.94 | 2.85 | 2.91 | 2.91 | -1.02% | 1,203 |
| Aug 5, 2024 | 3.05 | 3.15 | 2.71 | 2.94 | 2.94 | -9.26% | 21,494 |
| Aug 2, 2024 | 3.22 | 3.28 | 3.12 | 3.24 | 3.24 | -1.82% | 976 |
| Aug 1, 2024 | 3.35 | 3.35 | 3.26 | 3.30 | 3.30 | - | 3,670 |
| Jul 31, 2024 | 3.27 | 3.54 | 3.27 | 3.30 | 3.30 | 1.23% | 10,078 |
| Jul 30, 2024 | 3.51 | 3.51 | 3.26 | 3.26 | 3.26 | -6.59% | 1,954 |
| Jul 29, 2024 | 3.60 | 3.68 | 3.40 | 3.49 | 3.49 | -3.86% | 8,256 |
| Jul 26, 2024 | 3.54 | 3.63 | 3.54 | 3.63 | 3.63 | 3.71% | 5,079 |
| Jul 25, 2024 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 1,124 |
| Jul 24, 2024 | 3.40 | 3.45 | 3.40 | 3.40 | 3.40 | -1.39% | 5,243 |
| Jul 23, 2024 | 3.41 | 3.45 | 3.28 | 3.45 | 3.45 | 0.23% | 6,548 |
| Jul 22, 2024 | 3.45 | 3.45 | 3.23 | 3.44 | 3.44 | 3.30% | 5,210 |
| Jul 19, 2024 | 3.70 | 3.70 | 3.32 | 3.33 | 3.33 | -10.00% | 17,571 |
| Jul 18, 2024 | 3.75 | 3.79 | 3.70 | 3.70 | 3.70 | -3.65% | 8,105 |
| Jul 17, 2024 | 4.16 | 4.16 | 3.55 | 3.84 | 3.84 | -10.90% | 37,078 |
| Jul 16, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 328 |
| Jul 15, 2024 | 4.53 | 4.60 | 4.01 | 4.31 | 4.31 | -4.86% | 51,676 |
| Jul 12, 2024 | 4.01 | 4.74 | 3.98 | 4.53 | 4.53 | 12.13% | 30,449 |
| Jul 11, 2024 | 3.78 | 4.15 | 3.67 | 4.04 | 4.04 | 7.45% | 16,222 |
| Jul 10, 2024 | 3.78 | 3.82 | 3.64 | 3.76 | 3.76 | -0.79% | 3,885 |
| Jul 9, 2024 | 3.80 | 3.80 | 3.55 | 3.79 | 3.79 | -1.81% | 20,618 |
| Jul 8, 2024 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | -0.77% | 6,832 |
| Jul 5, 2024 | 4.07 | 4.07 | 3.86 | 3.89 | 3.89 | -1.52% | 5,344 |
| Jul 3, 2024 | 4.00 | 4.01 | 3.95 | 3.95 | 3.95 | -1.74% | 1,350 |
| Jul 2, 2024 | 4.03 | 4.16 | 3.92 | 4.02 | 4.02 | -1.23% | 41,113 |