NasdaqCM - Nasdaq Real Time Price USD

Aptorum Group Limited (APM)

0.9911
+0.0680
+(7.37%)
At close: May 13 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 20250.90001.05000.90000.99100.991088,300
May 12, 20250.87100.96000.79700.92900.929040,500
May 9, 20250.90000.90000.86100.86100.861011,500
May 8, 20250.87700.89500.80000.86100.861043,000
May 7, 20250.89000.89900.86000.89000.890011,500
May 6, 20250.86000.92000.85500.85500.855023,200
May 5, 20250.77500.92800.77500.86000.860046,700
May 2, 20250.90000.95500.90000.93000.930015,400
May 1, 20250.91000.93000.90000.92000.920016,300
Apr 30, 20250.91000.93900.90500.93900.939030,300
Apr 29, 20250.95000.96000.90000.96000.960019,400
Apr 28, 20251.00001.00000.95600.98000.980018,200
Apr 25, 20251.00001.00000.93800.97000.970022,900
Apr 24, 20250.90901.00000.90801.00001.000027,700
Apr 23, 20250.91300.97000.86500.96000.960051,000
Apr 22, 20250.88000.92400.81200.91300.913025,100
Apr 21, 20250.81600.89900.79800.86000.860031,600
Apr 17, 20250.88800.88800.79000.83100.8310104,400
Apr 16, 20250.96401.06000.89000.91500.9150225,200
Apr 15, 20250.80901.34000.80901.08001.08001,949,900
Apr 14, 20250.81000.83000.76000.81500.815031,000
Apr 11, 20250.76800.79000.76000.79000.790015,000
Apr 10, 20250.73000.74500.70000.73000.730054,000
Apr 9, 20250.73300.79000.71000.74000.740026,300
Apr 8, 20250.72000.79600.72000.73300.733051,500
Apr 7, 20250.86100.86100.69000.71000.710051,600
Apr 4, 20250.80000.80000.75000.75000.750025,300
Apr 3, 20250.82400.86000.81000.83000.830013,700
Apr 2, 20250.86000.88000.80100.87900.879016,500
Apr 1, 20250.84000.87300.82800.85900.85908,200
Mar 31, 20250.85900.85900.84000.84000.840033,600
Mar 28, 20250.86400.91600.85000.88500.885024,300
Mar 27, 20250.87000.91600.86300.88000.88009,900
Mar 26, 20250.88800.91600.85100.87600.87606,400
Mar 25, 20250.91600.91600.86000.88000.880068,100
Mar 24, 20250.91200.99900.83800.90000.900056,100
Mar 21, 20250.91000.95000.89000.92000.92005,500
Mar 20, 20250.95300.95400.90300.92000.92006,400
Mar 19, 20250.98000.98000.92000.95400.954020,900
Mar 18, 20250.98000.98000.92000.95600.956017,300
Mar 17, 20250.99000.99800.93000.94300.943018,100
Mar 14, 20250.93001.00000.90000.90200.9020107,500
Mar 13, 20250.93000.99600.90900.92000.920014,000
Mar 12, 20250.89900.94000.85000.93000.930026,000
Mar 11, 20250.89000.89500.85000.85000.850017,100
Mar 10, 20250.96000.96000.82400.90000.900026,500
Mar 7, 20250.98900.98900.89800.94000.940038,600
Mar 6, 20251.05001.08000.97000.99000.990032,400
Mar 5, 20250.91000.99000.91000.98000.980012,700
Mar 4, 20250.86000.91300.80100.90900.909044,600
Mar 3, 20250.95000.98000.87000.89200.892048,800
Feb 28, 20250.98000.99000.94100.95000.950032,100
Feb 27, 20251.04201.07000.99101.00001.000026,500
Feb 26, 20250.97001.04000.97001.03001.030052,200
Feb 25, 20251.04001.06000.96000.99000.990083,700
Feb 24, 20251.10001.10400.99801.03001.0300101,500
Feb 21, 20251.14001.15001.08501.09501.095035,100
Feb 20, 20251.12001.15001.02001.11001.1100122,600
Feb 19, 20251.18001.18001.12001.15001.150070,000
Feb 18, 20251.16001.24001.15001.16001.160080,300
Feb 14, 20251.23001.27001.18001.19001.190046,500
Feb 13, 20251.23001.29701.16001.20001.2000115,000
Feb 12, 20251.33001.35401.26001.27001.2700103,400
Feb 11, 20251.67001.67001.30001.39001.3900273,300
Feb 10, 20251.23001.80001.20001.75001.75001,178,700
Feb 7, 20251.21001.30001.19001.22001.220086,200
Feb 6, 20251.24001.24001.14001.21001.210058,700
Feb 5, 20251.20001.20001.16001.16001.160032,700
Feb 4, 20251.20001.23001.16001.20001.200036,800
Feb 3, 20251.15001.20001.14001.15001.150087,100
Jan 31, 20251.23001.29001.15001.16001.1600136,300
Jan 30, 20251.12001.28001.12001.23001.230088,500
Jan 29, 20251.10001.15001.09001.12001.120059,000
Jan 28, 20251.29001.31001.06001.10001.1000227,400
Jan 27, 20251.33001.39001.24001.24001.2400242,300
Jan 24, 20251.23001.31001.22001.29001.2900117,300
Jan 23, 20251.12001.33001.12001.23501.2350336,700
Jan 22, 20251.10001.15001.08001.12001.1200130,100
Jan 21, 20251.12001.19001.10001.11001.1100148,500
Jan 17, 20251.18001.22001.10001.15001.1500112,600
Jan 16, 20251.21501.30001.12001.19001.1900159,600
Jan 15, 20251.26001.29901.16001.23001.2300119,100
Jan 14, 20251.31001.39001.19001.23001.2300179,500
Jan 13, 20251.42001.46501.27001.33001.3300192,000
Jan 10, 20251.33001.41001.21001.39001.3900348,100
Jan 8, 20251.50001.55001.37201.43001.4300326,700
Jan 7, 20251.69001.76001.46101.60001.6000563,100
Jan 6, 20251.95002.00001.60001.61001.61001,138,900
Jan 3, 20252.19002.39002.00002.14002.14001,970,800
Jan 2, 20253.20004.80001.95002.20002.200013,724,200
Dec 31, 20244.82007.49002.71002.80002.8000117,004,700
Dec 30, 20241.14001.38001.10001.35501.35504,839,800
Dec 27, 20240.84601.08000.84601.08001.080089,100
Dec 26, 20240.90100.96000.85500.86000.860056,900
Dec 24, 20240.73500.88000.73500.86500.865050,700
Dec 23, 20240.71000.76600.71000.73400.73409,400
Dec 20, 20240.74000.76700.71000.74000.740025,700
Dec 19, 20240.71000.77000.67200.73900.739020,100
Dec 18, 20240.76800.76800.72000.75600.756022,200
Dec 17, 20240.70000.78200.70000.76800.768010,400
Dec 16, 20240.73300.75800.70000.72000.720012,600
Dec 13, 20240.73300.80000.73300.76700.767011,100
Dec 12, 20240.76800.80000.76000.76100.76107,200
Dec 11, 20240.73300.81000.73300.78500.785046,700
Dec 10, 20240.80000.81100.74000.75300.753027,300
Dec 9, 20240.70300.85000.70300.82000.820041,500
Dec 6, 20240.76000.76000.68000.75900.75909,900
Dec 5, 20240.71600.75000.65300.74600.746019,000
Dec 4, 20240.68000.77100.68000.72200.722012,400
Dec 3, 20240.78600.81600.72500.72800.728078,100
Dec 2, 20240.70000.85000.65200.84500.8450454,900
Nov 29, 20240.70000.70700.61500.65000.650011,200
Nov 27, 20240.60600.70700.60600.70700.707010,000
Nov 26, 20240.71000.73000.58600.67000.670056,200
Nov 25, 20240.74000.74000.70000.70000.700020,700
Nov 22, 20240.73500.74000.69000.74000.740027,100
Nov 21, 20240.68500.73900.65000.73600.736028,700
Nov 20, 20240.78700.79000.67300.73600.736066,700
Nov 19, 20240.56000.76000.52700.73100.7310158,100
Nov 18, 20240.72700.73000.46000.54600.5460293,700
Nov 15, 20241.01001.04000.63600.68200.6820214,900
Nov 14, 20241.18001.23001.09001.10001.100042,100
Nov 13, 20241.21001.25001.20001.20001.200047,600
Nov 12, 20241.29001.29001.20001.20001.200034,800
Nov 11, 20241.20001.36801.20001.29001.290064,400
Nov 8, 20241.26001.27001.23001.23001.23008,600
Nov 7, 20241.31001.31001.21001.28001.280028,800
Nov 6, 20241.35001.36001.33001.33001.330018,800
Nov 5, 20241.40001.40001.29001.36001.360034,600
Nov 4, 20241.40001.48001.40001.43001.43008,700
Nov 1, 20241.41001.46001.36001.45301.45308,000
Oct 31, 20241.40201.43001.36001.43001.430024,400
Oct 30, 20241.55001.55001.40001.40001.400015,600
Oct 29, 20241.47001.58501.42001.42001.42009,900
Oct 28, 20241.65001.65001.35001.48001.480099,600
Oct 25, 20241.76001.76001.60001.65001.650023,300
Oct 24, 20241.72001.75001.70001.71001.710014,600
Oct 23, 20241.68001.75001.68001.75001.75007,200
Oct 22, 20241.66001.71001.66001.71001.71005,300
Oct 21, 20241.74001.74001.66001.70001.70006,900
Oct 18, 20241.68001.75001.65001.71001.710032,700
Oct 17, 20241.66001.70001.65001.66001.660012,300
Oct 16, 20241.70001.70001.62001.69001.690042,000
Oct 15, 20241.75001.83001.75001.76201.76208,400
Oct 14, 20241.64001.75001.64001.75001.750016,200
Oct 11, 20241.80001.80001.63001.68501.685012,600
Oct 10, 20241.91601.99001.73001.73001.730032,300
Oct 9, 20241.80001.85001.70001.73001.73006,000
Oct 8, 20241.90001.92001.66001.69501.695019,600
Oct 7, 20241.89102.00001.72001.77001.770021,200
Oct 4, 20241.62001.67001.62001.67001.67002,600
Oct 3, 20241.79301.79301.60001.65701.657023,200
Oct 2, 20241.75001.89401.75001.81501.815027,900
Oct 1, 20241.72001.90001.60001.67001.670031,400
Sep 30, 20241.82001.87301.58001.80001.800046,300
Sep 27, 20241.87001.92001.82001.85001.850015,200
Sep 26, 20242.24302.24301.67001.87501.875030,700
Sep 25, 20241.96002.36001.96002.06002.060022,300
Sep 24, 20242.06102.06101.98002.02502.025028,500
Sep 23, 20242.12002.15002.00002.04502.045012,500
Sep 20, 20242.22002.26002.01002.17502.175023,300
Sep 19, 20242.24002.36802.22002.24002.24008,900
Sep 18, 20242.80002.80002.05002.22002.220077,300
Sep 17, 20242.86002.91002.72002.85002.850025,400
Sep 16, 20242.76002.88002.71002.85002.850048,800
Sep 13, 20242.85002.91002.75202.88002.880011,700
Sep 12, 20242.75302.81002.74002.74002.74004,400
Sep 11, 20242.99503.04502.71002.74002.740016,300
Sep 10, 20243.08003.08002.90002.90002.900018,500
Sep 9, 20242.99503.09002.99503.08003.08003,400
Sep 6, 20243.05603.05603.02003.02003.02001,300
Sep 5, 20243.02003.02002.97503.00003.00002,300
Sep 4, 20243.02003.05003.01003.02003.02007,600
Sep 3, 20242.99003.03002.99003.03003.03002,300
Aug 30, 20243.07003.07002.90002.99002.99006,200
Aug 29, 20243.05003.05002.84502.88002.880023,400
Aug 28, 20243.10003.30003.03003.06003.060011,900
Aug 27, 20243.10003.10003.02003.02003.02007,600
Aug 26, 20243.12003.12003.02003.02003.02005,700
Aug 23, 20243.08403.10003.02003.10003.10006,700
Aug 22, 20243.05003.15503.02003.02003.020010,700
Aug 21, 20243.10003.10003.03003.10003.10001,200
Aug 20, 20243.20003.20002.90003.01003.010016,400
Aug 19, 20243.29003.35003.18003.18003.18009,300
Aug 16, 20243.25003.25003.16003.20003.20003,600
Aug 15, 20243.17703.48003.16003.16003.160024,300
Aug 14, 20243.22903.40003.16003.17003.170024,500
Aug 13, 20243.15003.28003.07403.16003.16007,400
Aug 12, 20242.93003.46502.90003.08003.080043,900
Aug 9, 20242.71002.75002.55002.70002.70008,100
Aug 8, 20242.55002.81302.55002.61002.610013,000
Aug 7, 20242.30002.76002.30002.74002.74001,900
Aug 6, 20242.94002.94002.85002.91002.91001,200
Aug 5, 20243.05003.15402.71002.94002.940021,500
Aug 2, 20243.22003.28003.12203.24003.24001,000
Aug 1, 20243.35003.35003.26003.30003.30003,700
Jul 31, 20243.27003.54003.27003.30003.300010,100
Jul 30, 20243.51003.51003.26003.26003.26002,000
Jul 29, 20243.60003.68003.40003.49003.49008,300
Jul 26, 20243.54003.63003.54003.63003.63005,100
Jul 25, 20243.40003.50003.40003.50003.50001,100
Jul 24, 20243.40003.45003.39903.40003.40005,200
Jul 23, 20243.41003.44803.28003.44803.44806,500
Jul 22, 20243.44603.44603.22503.44003.44005,200
Jul 19, 20243.70003.70003.31503.33003.330017,600
Jul 18, 20243.75003.78503.70003.70003.70008,000
Jul 17, 20244.16004.16003.55003.84003.840037,100
Jul 16, 20244.31004.31004.31004.31004.3100300
Jul 15, 20244.53004.60404.01004.31004.310051,700
Jul 12, 20244.01004.74003.98004.53004.530030,400
Jul 11, 20243.78004.14803.67004.04004.040016,200
Jul 10, 20243.78003.82003.64003.76003.76003,900
Jul 9, 20243.80003.80003.55003.79003.790020,600
Jul 8, 20243.96003.96003.86003.86003.86006,800
Jul 5, 20244.07004.07003.86003.89003.89005,300
Jul 3, 20244.00004.00503.95003.95003.95001,400
Jul 2, 20244.03004.15503.92004.02004.020041,100
Jul 1, 20244.42004.42004.00004.07004.070012,600
Jun 28, 20244.51004.57004.15004.38204.382015,500
Jun 27, 20244.70004.81004.60004.62504.625012,700
Jun 26, 20244.70005.05004.59504.77004.770013,100
Jun 25, 20244.80004.87004.75004.75004.75004,300
Jun 24, 20244.65004.80004.50004.71004.71003,800
Jun 21, 20244.55004.57004.55004.57004.5700500
Jun 20, 20244.50004.56804.50004.55004.55004,900
Jun 18, 20244.45004.56004.45004.50004.500014,600
Jun 17, 20244.50004.62004.41504.58004.58009,900
Jun 14, 20244.42004.72504.41004.52004.52008,100
Jun 13, 20244.32004.58504.32004.50004.500020,500
Jun 12, 20244.29204.53504.22004.29004.29007,300
Jun 11, 20244.51004.55004.20004.48004.48009,100
Jun 10, 20244.39004.59004.39004.50004.50005,900
Jun 7, 20244.74004.82004.38504.40004.400012,000
Jun 6, 20244.80004.87504.70004.71004.71005,800
Jun 5, 20244.91005.00004.81004.85004.850015,300
Jun 4, 20244.80005.01004.72504.91004.910010,200
Jun 3, 20244.83004.99004.77004.80004.800018,900
May 31, 20245.00005.25004.70504.98004.980020,500
May 30, 20244.85005.27004.80005.00005.000049,200
May 29, 20244.90005.00004.80004.82504.825022,900
May 28, 20244.40005.63004.40004.92004.920048,800
May 24, 20244.14004.77804.10004.59004.590024,000
May 23, 20244.00004.11003.90004.01004.01009,300
May 22, 20243.90004.26203.90004.05004.050012,100
May 21, 20244.76004.85003.70003.85003.850034,400
May 20, 20244.76004.92004.76004.83004.83008,900
May 17, 20245.13005.13004.72004.75004.750024,400
May 16, 20244.84005.11004.79505.10005.100010,300
May 15, 20244.64004.72304.55004.70004.70009,700
May 14, 20245.00005.00004.60004.60004.600021,800

Related Tickers

MBRX Moleculin Biotech, Inc.
1.0700
-0.93%
 
BPTH Bio-Path Holdings, Inc.
0.1600
-5.88%
 
ADIL Adial Pharmaceuticals, Inc.
0.6340
+3.76%
 
RLYB Rallybio Corporation
0.2980
-3.87%
 
APLM Apollomics, Inc.
5.20
-4.06%
 
SILO Silo Pharma, Inc.
1.1000
+2.80%
 
ONCO Onconetix, Inc.
0.0760
+8.42%
 
HOTH Hoth Therapeutics, Inc.
0.8992
-3.22%
 
PBLA Panbela Therapeutics, Inc.
0.2500
-0.04%
 
NBY NovaBay Pharmaceuticals, Inc.
0.5875
+6.80%