Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptorum Group Ltd Cl A (NQ: APM )

5.100 +0.400 (+8.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Oct 31, 2019 158.00 158.90 158.00 158.90 94 +1.30(+0.82%)
Oct 30, 2019 158.60 160.00 156.50 157.60 132 +0.30(+0.19%)
Oct 29, 2019 158.10 158.10 156.90 157.30 59 +0.01(+0.01%)
Oct 28, 2019 158.47 158.47 154.75 157.29 180 -1.21(-0.76%)
Oct 25, 2019 161.20 161.20 157.50 158.50 100 -1.50(-0.94%)
Oct 24, 2019 160.00 160.00 158.16 160.00 117 +1.30(+0.82%)
Oct 23, 2019 161.47 161.47 158.00 158.70 122 -1.30(-0.81%)
Oct 22, 2019 161.00 161.00 158.00 160.00 76 +0.10(+0.06%)
Oct 21, 2019 159.90 159.90 159.90 159.90 15 +1.75(+1.11%)
Oct 18, 2019 158.40 160.00 158.00 158.15 230 -1.35(-0.85%)
Oct 17, 2019 161.60 161.60 158.30 159.50 83 -0.95(-0.59%)
Oct 16, 2019 162.00 162.00 158.00 160.45 181 -0.55(-0.34%)
Oct 15, 2019 160.20 162.00 159.60 161.00 123 +3.00(+1.90%)
Oct 14, 2019 162.40 162.40 158.00 158.00 194 -1.80(-1.13%)
Oct 11, 2019 166.50 166.50 159.80 159.80 30 -5.34(-3.23%)
Oct 10, 2019 163.50 167.75 159.60 165.14 174 +4.74(+2.96%)
Oct 09, 2019 165.03 165.03 160.00 160.40 109 -2.15(-1.32%)
Oct 08, 2019 163.62 163.62 161.16 162.55 92 -2.45(-1.49%)
Oct 07, 2019 162.00 165.00 162.00 165.00 31 +5.16(+3.23%)
Oct 04, 2019 157.00 159.99 157.00 159.84 120 +4.04(+2.59%)
Oct 03, 2019 163.00 163.00 153.00 155.80 257 -6.00(-3.71%)
Oct 02, 2019 161.00 161.80 161.00 161.80 35 +2.40(+1.51%)
Oct 01, 2019 166.80 166.80 159.40 159.40 180 -5.70(-3.45%)
Sep 30, 2019 163.00 165.10 161.80 165.10 88 +5.99(+3.76%)
Sep 27, 2019 162.50 167.94 155.00 159.11 1,080 -1.09(-0.68%)
Sep 26, 2019 166.00 168.90 158.50 160.20 1,602 -4.20(-2.55%)
Sep 25, 2019 164.40 165.00 164.40 164.40 63 +3.00(+1.86%)
Sep 24, 2019 164.00 165.22 158.60 161.40 317 -1.40(-0.86%)
Sep 23, 2019 165.60 165.60 162.80 162.80 89 -4.60(-2.75%)
Sep 20, 2019 168.50 168.50 165.80 167.40 130 -0.40(-0.24%)
Sep 19, 2019 170.00 170.50 162.80 167.80 254 -0.70(-0.42%)
Sep 18, 2019 170.00 170.00 166.10 168.50 126 -1.35(-0.79%)
Sep 17, 2019 169.69 171.50 167.10 169.85 606 +0.25(+0.15%)
Sep 16, 2019 166.00 170.13 166.00 169.60 223 +5.10(+3.10%)
Sep 13, 2019 168.00 168.00 162.10 164.50 140 -4.40(-2.61%)
Sep 12, 2019 167.40 168.90 163.50 168.90 222 +1.50(+0.90%)
Sep 11, 2019 167.10 168.00 163.53 167.40 304 +0.20(+0.12%)
Sep 10, 2019 165.80 167.20 160.00 167.20 484 +2.20(+1.33%)
Sep 09, 2019 160.00 168.58 160.00 165.00 566 +6.50(+4.10%)
Sep 06, 2019 161.50 165.41 156.10 158.50 2,020 -2.50(-1.55%)
Sep 05, 2019 160.00 174.36 160.00 161.00 3,335 +1.72(+1.08%)
Sep 04, 2019 161.90 163.00 159.28 159.28 154 -5.32(-3.23%)
Sep 03, 2019 164.50 164.60 160.80 164.60 124 -0.30(-0.18%)
Aug 30, 2019 164.20 165.20 161.10 164.90 140 +2.40(+1.48%)
Aug 29, 2019 162.50 162.50 162.50 162.50 15 +1.50(+0.93%)
Aug 28, 2019 162.00 162.00 158.78 161.00 222 +0.12(+0.08%)
Aug 27, 2019 160.00 162.50 160.00 160.88 101 +0.41(+0.25%)
Aug 26, 2019 160.50 160.90 159.71 160.47 539 +0.47(+0.30%)
Aug 23, 2019 160.00 160.13 160.00 160.00 260 -1.98(-1.22%)
Aug 22, 2019 160.10 163.20 160.00 161.98 209 +1.98(+1.24%)
Aug 21, 2019 158.40 160.00 158.00 160.00 72 +0.00(+0.00%)
Aug 20, 2019 165.50 165.50 158.80 160.00 63 -1.29(-0.80%)
Aug 19, 2019 168.70 169.80 161.29 161.29 190 -1.61(-0.99%)
Aug 16, 2019 165.70 167.30 162.85 162.90 330 -1.60(-0.97%)
Aug 15, 2019 167.90 167.90 164.50 164.50 120 +4.70(+2.94%)
Aug 14, 2019 161.20 167.60 159.80 159.80 220 +0.80(+0.50%)
Aug 13, 2019 171.80 171.80 158.00 159.00 405 -11.00(-6.47%)
Aug 12, 2019 170.00 170.00 170.00 28 +0.00(+0.00%)
Aug 09, 2019 176.70 176.70 170.00 170.00 110 -5.50(-3.13%)
Aug 08, 2019 179.70 182.60 170.50 175.50 205 +0.57(+0.32%)
Aug 07, 2019 190.00 190.00 170.00 174.93 433 -13.77(-7.30%)
Aug 06, 2019 163.60 224.20 163.60 188.70 1,170 +38.70(+25.80%)
Aug 05, 2019 187.00 187.00 150.00 150.00 611 -48.40(-24.40%)
Aug 02, 2019 201.90 205.00 198.40 198.40 420 -5.39(-2.64%)
Aug 01, 2019 215.30 216.10 201.00 203.79 383 -14.71(-6.73%)
Jul 31, 2019 223.00 224.30 215.10 218.50 244 -3.90(-1.75%)
Jul 30, 2019 220.90 222.40 219.90 222.40 350 +2.93(+1.33%)
Jul 29, 2019 225.10 225.80 216.60 219.47 367 -4.33(-1.93%)
Jul 26, 2019 219.80 225.93 219.80 223.80 170 +5.90(+2.71%)
Jul 25, 2019 221.20 221.20 217.70 217.90 98 -1.30(-0.59%)
Jul 24, 2019 220.50 221.60 216.80 219.20 298 -0.28(-0.13%)
Jul 23, 2019 221.50 222.80 212.00 219.47 205 -4.03(-1.80%)
Jul 22, 2019 219.00 225.00 219.00 223.50 438 +4.00(+1.82%)
Jul 19, 2019 223.90 223.90 219.50 219.50 200 -4.50(-2.01%)
Jul 18, 2019 234.40 234.50 220.00 224.00 568 -10.00(-4.27%)
Jul 17, 2019 234.00 236.20 226.60 234.00 274 +9.10(+4.05%)
Jul 16, 2019 233.00 234.84 224.90 224.90 186 -7.30(-3.14%)
Jul 15, 2019 233.20 235.10 230.00 232.20 146 +0.20(+0.09%)
Jul 12, 2019 231.00 232.28 230.00 232.00 200 +1.50(+0.65%)
Jul 11, 2019 227.70 231.60 223.00 230.50 603 +1.10(+0.48%)
Jul 10, 2019 234.40 234.70 225.00 229.40 429 -8.10(-3.41%)
Jul 09, 2019 230.00 237.50 230.00 237.50 118 +6.90(+2.99%)
Jul 08, 2019 235.70 235.70 230.00 230.60 158 -6.90(-2.91%)
Jul 05, 2019 237.50 237.50 237.50 237.50 60 -0.30(-0.13%)
Jul 03, 2019 243.50 243.50 233.00 237.80 230 -7.10(-2.90%)
Jul 02, 2019 252.00 260.00 240.00 244.90 1,522 +4.90(+2.04%)
Jul 01, 2019 250.00 250.00 230.10 240.00 772 -11.20(-4.46%)
Jun 28, 2019 255.00 258.60 251.20 251.20 330 -3.80(-1.49%)
Jun 27, 2019 265.00 265.00 255.00 255.00 247 -9.50(-3.59%)
Jun 26, 2019 263.80 264.50 260.20 264.50 318 +1.50(+0.57%)
Jun 25, 2019 263.00 266.00 260.00 263.00 452 +2.00(+0.77%)
Jun 24, 2019 256.00 261.00 253.80 261.00 398 +4.00(+1.56%)
Jun 21, 2019 254.10 257.00 252.00 257.00 290 +0.02(+0.01%)
Jun 20, 2019 258.50 258.50 251.76 256.98 169 +1.36(+0.53%)
Jun 19, 2019 241.00 256.00 240.00 255.62 670 +15.72(+6.55%)
Jun 18, 2019 238.70 241.30 237.00 239.90 508 +1.90(+0.80%)
Jun 17, 2019 224.20 239.34 202.90 238.00 368 +13.80(+6.16%)
Jun 14, 2019 222.30 242.34 222.30 224.20 1,390 -5.30(-2.31%)
Jun 13, 2019 200.00 230.00 200.00 229.50 1,166 -13.50(-5.56%)
Jun 12, 2019 285.90 290.00 241.72 243.00 811 -54.90(-18.43%)
Jun 11, 2019 297.10 299.90 290.40 297.90 572 +0.80(+0.27%)
Jun 10, 2019 314.00 316.00 297.10 297.10 714 -25.70(-7.96%)
Jun 07, 2019 325.00 326.00 320.00 322.80 410 +6.80(+2.15%)
Jun 06, 2019 325.99 329.99 316.00 316.00 787 -7.00(-2.17%)
Jun 05, 2019 325.40 325.40 323.00 323.00 558 -2.50(-0.77%)
Jun 04, 2019 329.70 332.80 325.50 325.50 1,150 +2.40(+0.74%)
Jun 03, 2019 313.60 329.00 313.60 323.10 1,963 +7.12(+2.25%)
May 31, 2019 294.90 322.40 294.90 315.98 1,730 +22.89(+7.81%)
May 30, 2019 296.38 296.50 286.57 293.09 499 +2.09(+0.72%)
May 29, 2019 291.30 298.80 289.59 291.00 1,299 -4.00(-1.36%)
May 28, 2019 292.99 311.62 288.75 295.00 1,483 +9.30(+3.26%)
May 24, 2019 264.00 299.50 264.00 285.70 1,410 +20.70(+7.81%)
May 23, 2019 256.00 265.00 245.00 265.00 838 +18.00(+7.29%)
May 22, 2019 240.00 254.90 240.00 247.00 795 +6.70(+2.79%)
May 21, 2019 240.00 252.00 238.10 240.30 762 +0.20(+0.08%)
May 20, 2019 249.00 250.00 238.00 240.10 950 -7.30(-2.95%)
May 17, 2019 249.60 250.00 243.91 247.40 830 +13.60(+5.82%)
May 16, 2019 220.10 238.00 220.10 233.80 661 +13.70(+6.22%)
May 15, 2019 214.10 249.59 214.10 220.10 782 +5.00(+2.32%)
May 14, 2019 209.90 230.00 206.50 215.10 741 +8.90(+4.32%)
May 13, 2019 210.00 210.00 202.45 206.20 941 -8.90(-4.14%)
May 10, 2019 210.00 233.80 210.00 215.10 450 +5.10(+2.43%)
May 09, 2019 215.00 215.03 201.50 210.00 609 -1.90(-0.90%)
May 08, 2019 202.50 216.53 200.32 211.90 1,118 +14.20(+7.18%)
May 07, 2019 178.49 205.90 178.49 197.70 2,191 +19.20(+10.76%)
May 06, 2019 173.00 180.00 173.00 178.50 797 +6.00(+3.48%)
May 03, 2019 158.10 173.20 158.10 172.50 2,350 +13.40(+8.42%)
May 02, 2019 149.50 161.00 149.00 159.10 2,195 +10.61(+7.14%)
May 01, 2019 142.80 148.49 142.50 148.49 1,071 +5.69(+3.99%)
Apr 30, 2019 139.00 142.80 138.50 142.80 655 +3.00(+2.15%)
Apr 29, 2019 137.60 141.95 137.10 139.80 835 +2.30(+1.67%)
Apr 26, 2019 137.18 140.00 137.11 137.50 490 -7.30(-5.04%)
Apr 25, 2019 137.00 145.10 135.00 144.80 1,873 +6.90(+5.00%)
Apr 24, 2019 141.00 141.60 134.60 137.90 1,680 +3.40(+2.53%)
Apr 23, 2019 134.90 139.00 134.10 134.50 522 +0.40(+0.30%)
Apr 22, 2019 133.80 134.20 133.80 134.10 615 +0.10(+0.07%)
Apr 18, 2019 135.50 135.50 133.80 134.00 270 -1.60(-1.18%)
Apr 17, 2019 135.40 135.70 135.40 135.60 323 +0.20(+0.15%)
Apr 16, 2019 138.20 138.20 135.20 135.40 670 +2.40(+1.80%)
Apr 15, 2019 134.60 134.60 133.00 133.00 385 -0.80(-0.60%)
Apr 12, 2019 134.20 134.20 132.60 133.80 630 -1.20(-0.89%)
Apr 11, 2019 136.90 141.68 135.00 135.00 1,108 -1.70(-1.24%)
Apr 10, 2019 136.20 142.95 134.20 136.70 1,020 +0.50(+0.37%)
Apr 09, 2019 136.50 136.90 135.50 136.20 545 -0.80(-0.58%)
Apr 08, 2019 138.50 138.50 136.60 137.00 620 -0.50(-0.36%)
Apr 05, 2019 138.70 138.70 137.50 137.50 210 -0.70(-0.51%)
Apr 04, 2019 137.70 138.20 137.01 138.20 70 -0.40(-0.29%)
Apr 03, 2019 134.30 140.20 134.10 138.60 430 +4.70(+3.51%)
Apr 02, 2019 134.70 134.70 132.80 133.90 487 -1.10(-0.81%)
Apr 01, 2019 134.60 135.47 133.50 135.00 660 +0.40(+0.30%)
Mar 29, 2019 138.00 138.00 132.60 134.60 430 +1.90(+1.43%)
Mar 28, 2019 130.30 134.99 130.30 132.70 800 +0.20(+0.15%)
Mar 27, 2019 133.20 133.80 132.50 132.50 331 +0.30(+0.23%)
Mar 26, 2019 131.80 132.50 131.59 132.20 350 +1.20(+0.92%)
Mar 25, 2019 136.60 136.60 130.20 131.00 471 -0.70(-0.53%)
Mar 22, 2019 131.00 132.00 130.90 131.70 530 +0.30(+0.23%)
Mar 21, 2019 131.50 132.00 131.00 131.40 422 -0.60(-0.45%)
Mar 20, 2019 131.50 132.00 130.60 132.00 375 +1.43(+1.09%)
Mar 19, 2019 130.60 130.80 130.50 130.57 220 -0.03(-0.02%)
Mar 18, 2019 130.80 130.80 130.00 130.60 311 +1.50(+1.16%)
Mar 15, 2019 130.00 132.00 129.10 129.10 420 -1.90(-1.45%)
Mar 14, 2019 133.50 133.50 131.00 131.00 140 -2.20(-1.65%)
Mar 13, 2019 136.40 137.50 130.60 133.20 587 -3.20(-2.35%)
Mar 12, 2019 138.30 138.30 136.20 136.40 211 -2.80(-2.01%)
Mar 11, 2019 143.20 143.20 138.00 139.20 522 -4.00(-2.79%)
Mar 08, 2019 143.30 143.30 142.90 143.20 550 -0.60(-0.42%)
Mar 07, 2019 144.00 144.00 143.50 143.80 457 -3.20(-2.18%)
Mar 06, 2019 146.10 147.00 145.50 147.00 422 -0.50(-0.34%)
Mar 05, 2019 146.50 147.50 146.50 147.50 70 +0.00(+0.00%)
Mar 04, 2019 146.50 147.50 143.60 147.50 115 -2.60(-1.73%)
Mar 01, 2019 145.60 150.10 145.60 150.10 110 +2.60(+1.76%)
Feb 28, 2019 147.50 147.50 147.30 147.50 170 +0.20(+0.14%)
Feb 27, 2019 147.50 147.50 144.05 147.30 420 +0.10(+0.07%)
Feb 26, 2019 147.20 147.20 147.20 0 +0.00(+0.00%)
Feb 25, 2019 147.20 147.20 147.20 147.20 10 -0.60(-0.41%)
Feb 22, 2019 148.00 148.00 147.80 147.80 40 +1.30(+0.89%)
Feb 21, 2019 146.50 146.60 145.50 146.50 240 -1.50(-1.01%)
Feb 20, 2019 147.70 148.00 147.70 148.00 297 -0.30(-0.20%)
Feb 19, 2019 147.80 148.30 147.80 148.30 110 -0.70(-0.47%)
Feb 15, 2019 148.70 149.40 148.50 149.00 350 +0.70(+0.47%)
Feb 14, 2019 149.20 149.20 144.60 148.30 485 -1.10(-0.74%)
Feb 13, 2019 149.00 149.40 145.50 149.40 491 -0.40(-0.27%)
Feb 12, 2019 145.70 149.80 143.30 149.80 344 +4.80(+3.31%)
Feb 11, 2019 149.00 149.00 145.00 145.00 345 -4.20(-2.82%)
Feb 08, 2019 150.00 150.00 148.00 149.20 300 -2.10(-1.39%)
Feb 07, 2019 152.80 152.80 146.40 151.30 581 -0.70(-0.46%)
Feb 06, 2019 152.50 152.50 151.50 152.00 230 -0.80(-0.52%)
Feb 05, 2019 150.00 152.80 149.20 152.80 220 +3.80(+2.55%)
Feb 04, 2019 152.10 155.00 149.00 149.00 311 -3.10(-2.04%)
Feb 01, 2019 152.00 152.10 150.20 152.10 150 +0.20(+0.13%)
Jan 31, 2019 140.30 153.75 140.30 151.90 1,136 +9.40(+6.60%)
Jan 30, 2019 130.50 142.50 118.00 142.50 509 +2.90(+2.08%)
Jan 29, 2019 140.00 140.00 139.60 139.60 27 +0.10(+0.07%)
Jan 28, 2019 142.50 142.50 128.54 139.50 151 -2.90(-2.04%)
Jan 25, 2019 142.00 143.00 142.00 142.40 150 -3.60(-2.47%)
Jan 24, 2019 147.50 147.50 146.00 146.00 214 -2.70(-1.82%)
Jan 23, 2019 143.00 148.70 142.40 148.70 88 +8.70(+6.21%)
Jan 22, 2019 147.50 147.50 138.50 140.00 379 -4.60(-3.18%)
Jan 18, 2019 152.50 153.00 141.10 144.60 430 -7.20(-4.74%)
Jan 17, 2019 151.80 151.80 151.80 151.80 21 +0.00(+0.00%)
Jan 16, 2019 151.00 151.80 150.00 151.80 161 +0.20(+0.13%)
Jan 15, 2019 150.00 151.60 150.00 151.60 21 +5.10(+3.48%)
Jan 14, 2019 150.00 150.00 140.40 146.50 270 -1.70(-1.15%)
Jan 11, 2019 148.20 148.20 148.20 148.20 40 -1.80(-1.20%)
Jan 10, 2019 150.00 151.90 149.00 150.00 121 +3.00(+2.04%)
Jan 09, 2019 150.50 150.50 147.00 147.00 232 -3.00(-2.00%)
Jan 08, 2019 153.00 153.15 149.00 150.00 724 -6.50(-4.15%)
Jan 07, 2019 153.00 156.50 152.97 156.50 132 -0.20(-0.13%)
Jan 04, 2019 156.70 156.70 156.70 0 +0.00(+0.00%)
Jan 03, 2019 150.50 156.70 150.50 156.70 185 +0.30(+0.19%)
Jan 02, 2019 156.40 156.40 156.40 156.40 11 +4.60(+3.03%)
Dec 31, 2018 153.00 153.00 151.80 151.80 150 -1.70(-1.11%)
Dec 28, 2018 157.00 157.00 153.50 153.50 850 -3.40(-2.17%)
Dec 27, 2018 156.01 156.97 156.00 156.90 168 +0.10(+0.06%)
Dec 26, 2018 157.00 157.99 155.50 156.80 1,296 -0.20(-0.13%)
Dec 24, 2018 156.20 157.00 156.20 157.00 470 +5.50(+3.63%)
Dec 21, 2018 152.30 157.50 137.60 151.50 500 -1.50(-0.98%)
Dec 20, 2018 134.70 158.00 134.00 153.00 2,457 +17.90(+13.25%)
Dec 19, 2018 140.50 146.83 135.10 135.10 832 -8.40(-5.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.