Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aptorum Group Ltd Cl A (NQ: APM )

5.560 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.420	2.480	2.310	2.449	6,428	-0.04(-1.66%)
Dec 28, 2023	2.560	2.560	2.360	2.490	8,028	-0.06(-2.35%)
Dec 27, 2023	2.350	2.682	2.350	2.550	50,070	+0.22(+9.44%)
Dec 26, 2023	2.110	2.360	2.110	2.330	8,094	+0.23(+10.95%)
Dec 22, 2023	2.390	2.390	2.100	2.100	1,450	-0.09(-4.11%)
Dec 21, 2023	2.120	2.190	2.060	2.190	6,012	+0.18(+8.96%)
Dec 20, 2023	1.980	2.260	1.980	2.010	5,687	-0.03(-1.47%)
Dec 19, 2023	2.215	2.215	1.910	2.040	12,123	-0.01(-0.49%)
Dec 18, 2023	2.030	2.050	2.000	2.050	2,121	+0.07(+3.52%)
Dec 15, 2023	2.020	2.080	1.980	1.980	3,428	-0.13(-6.15%)
Dec 14, 2023	2.140	2.140	2.065	2.110	2,757	-0.02(-0.94%)
Dec 13, 2023	2.035	2.150	2.035	2.130	4,636	+0.06(+2.90%)
Dec 12, 2023	2.100	2.210	1.970	2.070	9,469	-0.18(-8.00%)
Dec 11, 2023	1.980	2.380	1.930	2.250	11,926	+0.23(+11.39%)
Dec 08, 2023	2.000	2.020	1.870	2.020	5,829	+0.06(+3.06%)
Dec 07, 2023	2.090	2.090	1.920	1.960	4,173	+0.06(+3.16%)
Dec 06, 2023	2.010	2.100	1.900	1.900	8,829	+0.04(+2.15%)
Dec 05, 2023	1.930	1.930	1.750	1.860	5,594	+0.14(+8.13%)
Dec 04, 2023	1.990	2.047	1.720	1.720	12,823	+0.04(+2.39%)
Dec 01, 2023	1.550	1.700	1.470	1.680	13,415	-0.01(-0.59%)
Nov 30, 2023	1.850	1.850	1.420	1.690	5,708	+0.03(+2.11%)
Nov 29, 2023	1.600	1.800	1.547	1.655	7,612	+0.11(+7.47%)
Nov 28, 2023	1.620	1.630	1.540	1.540	1,795	-0.09(-5.52%)
Nov 27, 2023	1.630	1.630	1.400	1.630	2,045	+0.00(+0.01%)
Nov 24, 2023	1.590	1.630	1.590	1.630	1,441	+0.03(+1.86%)
Nov 22, 2023	1.360	1.635	1.360	1.600	2,089	-0.01(-0.93%)
Nov 21, 2023	1.520	1.660	1.520	1.615	2,015	+0.12(+8.39%)
Nov 20, 2023	1.690	1.690	1.400	1.490	2,730	-0.19(-11.31%)
Nov 17, 2023	1.540	1.680	1.533	1.680	864	+0.13(+8.39%)
Nov 16, 2023	1.510	1.570	1.510	1.550	464	+0.01(+0.65%)
Nov 15, 2023	1.600	1.600	1.510	1.540	3,324	-0.04(-2.53%)
Nov 10, 2023				1.580	190	-0.07(-4.24%)
Nov 09, 2023	1.560	1.670	1.450	1.650	1,804	+0.20(+13.79%)
Nov 08, 2023	1.625	1.625	1.450	1.450	6,367	-0.07(-4.61%)
Nov 07, 2023	1.550	1.600	1.520	1.520	2,452	-0.08(-5.00%)
Nov 06, 2023	1.650	1.660	1.600	1.600	1,390	-0.01(-0.63%)
Nov 03, 2023	1.510	1.610	1.510	1.610	2,172	-0.03(-2.12%)
Nov 02, 2023	1.680	1.680	1.600	1.645	1,039	-0.02(-1.50%)
Nov 01, 2023	1.560	1.670	1.500	1.670	4,626	-0.03(-1.77%)
Oct 31, 2023	1.700	1.710	1.700	1.700	1,759	+0.00(+0.01%)
Oct 30, 2023	1.730	1.780	1.660	1.700	2,370	-0.09(-5.03%)
Oct 27, 2023	1.715	1.828	1.715	1.790	1,382	-0.04(-2.19%)
Oct 26, 2023	1.780	1.830	1.780	1.830	697	+0.05(+2.80%)
Oct 25, 2023	1.780	1.820	1.700	1.780	1,953	-0.09(-4.81%)
Oct 24, 2023	1.940	1.936	1.670	1.870	4,682	-0.05(-2.60%)
Oct 23, 2023	1.760	1.920	1.760	1.920	1,923	+0.02(+1.05%)
Oct 20, 2023	1.800	1.900	1.750	1.900	6,134	+0.01(+0.53%)
Oct 19, 2023	1.890	1.890	1.890	1.890	325	-0.13(-6.44%)
Oct 18, 2023	2.020	2.020	2.019	2.020	466	+0.00(+0.00%)
Oct 17, 2023	2.020	2.020	2.020	2.020	345	+0.10(+5.21%)
Oct 16, 2023	1.844	1.920	1.844	1.920	3,682	-0.08(-3.85%)
Oct 13, 2023	1.880	1.997	1.880	1.997	3,752	+0.12(+6.21%)
Oct 12, 2023	2.010	2.010	1.880	1.880	13,141	-0.03(-1.57%)
Oct 11, 2023	1.980	2.090	1.810	1.910	10,961	+0.04(+2.14%)
Oct 10, 2023	2.030	2.030	1.800	1.870	19,058	-0.24(-11.37%)
Oct 09, 2023	2.020	2.110	2.020	2.110	1,250	-0.02(-0.94%)
Oct 06, 2023	2.060	2.130	2.060	2.130	1,203	+0.01(+0.57%)
Oct 05, 2023	2.000	2.129	2.000	2.118	2,711	-0.13(-5.87%)
Oct 03, 2023				2.250	207	+0.11(+5.14%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Aptorum Group Ltd Cl A (NQ: APM )

Historical Prices