Skip to main content
Aptorum Group Limited (APM)
NASDAQ: APM · Real-Time Price · USD
1.190
+0.150 (14.42%)
Dec 30, 2024, 11:32 AM EST - Market open

Aptorum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20240.851.080.851.081.0825.57%89,101
Dec 26, 20240.900.960.860.860.86-0.55%56,939
Dec 24, 20240.730.880.730.860.8617.90%50,701
Dec 23, 20240.710.770.710.730.73-0.85%9,560
Dec 20, 20240.740.770.710.740.740.09%25,720
Dec 19, 20240.710.770.670.740.74-2.20%20,073
Dec 18, 20240.770.770.720.760.76-1.51%22,206
Dec 17, 20240.700.780.700.770.776.57%10,399
Dec 16, 20240.730.760.700.720.72-6.06%12,592
Dec 13, 20240.730.800.730.770.770.75%11,128
Dec 12, 20240.770.800.760.760.76-3.07%7,175
Dec 11, 20240.730.810.730.790.794.30%47,114
Dec 10, 20240.800.810.740.750.75-8.21%27,322
Dec 9, 20240.700.850.700.820.828.07%41,710
Dec 6, 20240.760.760.680.760.761.78%9,864
Dec 5, 20240.720.750.650.750.753.24%19,367
Dec 4, 20240.680.770.680.720.72-0.81%12,560
Dec 3, 20240.790.820.730.730.73-13.85%78,088
Dec 2, 20240.700.850.650.850.8530.00%454,941
Nov 29, 20240.700.710.620.650.65-8.06%11,165
Nov 27, 20240.610.710.610.710.715.49%10,143
Nov 26, 20240.710.730.590.670.67-4.26%56,269
Nov 25, 20240.740.740.700.700.70-5.41%20,688
Nov 22, 20240.740.740.690.740.740.54%27,057
Nov 21, 20240.680.740.650.740.74-28,663
Nov 20, 20240.790.790.670.740.740.68%66,666
Nov 19, 20240.560.760.530.730.7333.88%158,137
Nov 18, 20240.730.730.460.550.55-19.94%294,086
Nov 15, 20241.011.040.640.680.68-38.00%216,201
Nov 14, 20241.181.231.091.101.10-8.33%42,161
Nov 13, 20241.211.251.201.201.20-47,698
Nov 12, 20241.291.291.201.201.20-6.98%34,810
Nov 11, 20241.201.371.201.291.294.88%64,360
Nov 8, 20241.261.271.231.231.23-3.91%8,890
Nov 7, 20241.311.311.211.281.28-3.76%28,794
Nov 6, 20241.351.361.331.331.33-2.21%18,815
Nov 5, 20241.401.401.291.361.36-4.90%34,592
Nov 4, 20241.401.481.401.431.43-1.58%8,661
Nov 1, 20241.411.461.361.451.451.61%7,983
Oct 31, 20241.401.431.361.431.432.14%24,437
Oct 30, 20241.551.551.401.401.40-1.41%15,592
Oct 29, 20241.471.591.421.421.42-4.05%9,897
Oct 28, 20241.651.651.351.481.48-10.30%99,566
Oct 25, 20241.761.761.601.651.65-3.51%23,288
Oct 24, 20241.721.751.701.711.71-2.29%14,600
Oct 23, 20241.681.751.681.751.752.34%7,217
Oct 22, 20241.661.711.661.711.710.59%5,297
Oct 21, 20241.741.741.661.701.70-0.58%6,940
Oct 18, 20241.681.751.651.711.713.01%32,671
Oct 17, 20241.661.701.651.661.66-1.78%12,299
Oct 16, 20241.701.701.621.691.69-4.09%41,962
Oct 15, 20241.751.831.751.761.760.69%8,442
Oct 14, 20241.641.751.641.751.753.86%16,166
Oct 11, 20241.801.801.631.691.69-2.60%12,555
Oct 10, 20241.921.991.731.731.73-32,343
Oct 9, 20241.801.851.701.731.732.06%5,995
Oct 8, 20241.901.921.661.701.70-4.24%19,641
Oct 7, 20241.892.001.721.771.775.99%21,189
Oct 4, 20241.621.671.621.671.670.78%2,673
Oct 3, 20241.791.791.601.661.66-8.71%23,203
Oct 2, 20241.751.891.751.821.828.68%27,870
Oct 1, 20241.721.901.601.671.67-7.22%31,648
Sep 30, 20241.821.871.581.801.80-2.70%46,254
Sep 27, 20241.871.921.821.851.85-1.33%15,262
Sep 26, 20242.242.241.671.881.88-8.98%30,728
Sep 25, 20241.962.361.962.062.061.73%22,346
Sep 24, 20242.062.061.982.032.03-0.98%28,509
Sep 23, 20242.122.152.002.052.05-5.98%12,485
Sep 20, 20242.222.262.012.182.18-2.90%23,320
Sep 19, 20242.242.372.222.242.240.90%8,944
Sep 18, 20242.802.802.052.222.22-22.11%77,302
Sep 17, 20242.862.912.722.852.85-25,427
Sep 16, 20242.762.882.712.852.85-1.04%48,755
Sep 13, 20242.852.912.752.882.885.11%11,772
Sep 12, 20242.752.812.742.742.74-4,381
Sep 11, 20243.003.052.712.742.74-5.52%16,273
Sep 10, 20243.083.082.902.902.90-5.84%18,510
Sep 9, 20243.003.093.003.083.081.99%3,423
Sep 6, 20243.063.063.023.023.020.67%1,337
Sep 5, 20243.023.022.983.003.00-0.66%2,304
Sep 4, 20243.023.053.013.023.02-0.33%7,603
Sep 3, 20242.993.032.993.033.031.34%2,271
Aug 30, 20243.073.072.902.992.993.82%6,165
Aug 29, 20243.053.052.852.882.88-5.88%23,402
Aug 28, 20243.103.303.033.063.061.32%11,885
Aug 27, 20243.103.103.023.023.02-7,623
Aug 26, 20243.123.123.023.023.02-2.58%5,719
Aug 23, 20243.083.103.023.103.102.65%6,668
Aug 22, 20243.053.163.023.023.02-2.58%10,716
Aug 21, 20243.103.103.033.103.102.99%1,200
Aug 20, 20243.203.202.903.013.01-5.35%16,431
Aug 19, 20243.293.353.183.183.18-0.63%9,315
Aug 16, 20243.253.253.163.203.201.27%3,629
Aug 15, 20243.183.483.163.163.16-0.32%24,272
Aug 14, 20243.233.403.163.173.170.32%24,537
Aug 13, 20243.153.283.073.163.162.60%7,441
Aug 12, 20242.933.472.903.083.0814.07%43,890
Aug 9, 20242.712.752.552.702.703.45%8,138
Aug 8, 20242.552.812.552.612.61-4.74%13,003
Aug 7, 20242.302.762.302.742.74-5.84%1,856