APM

Aptorum Historical Data

APM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 3.31 0.46 16.14% 2.91 3.3119 2.80 859,381
Jan 14 2021 2.85 0.11 4.01% 2.75 2.85 2.71 174,643
Jan 13 2021 2.74 -0.08 -2.84% 2.78 2.82 2.65 93,638
Jan 12 2021 2.82 0.03 1.08% 2.79 2.85 2.70 189,668
Jan 11 2021 2.79 0.09 3.33% 2.69 2.80 2.65 170,985
Jan 08 2021 2.70 0.16 6.3% 2.60 2.71 2.5793 292,456
Jan 07 2021 2.54 0.09 3.67% 2.45 2.62 2.45 164,300
Jan 06 2021 2.45 -0.02 -0.81% 2.50 2.56 2.425 140,323
Jan 05 2021 2.47 -0.01 -0.4% 2.49 2.54 2.42 120,264
Jan 04 2021 2.48 0.01 0.4% 2.51 2.60 2.45 189,912
Jan 01 2021 2.47 0.00 +0.00% 2.45 2.59 2.3794 0
Dec 31 2020 2.47 0.01 0.41% 2.45 2.59 2.3794 185,012
Dec 30 2020 2.46 0.15 6.49% 2.36 2.52 2.3201 163,909
Dec 29 2020 2.31 -0.07 -2.94% 2.44 2.46 2.31 133,320
Dec 28 2020 2.38 -0.24 -9.16% 2.61 2.61 2.38 219,659
Dec 25 2020 2.62 0.00 +0.00% 2.62 2.65 2.58 0
Dec 24 2020 2.62 0.00 +0.00% 2.62 2.65 2.58 0
Dec 24 2020 2.62 0.01 0.38% 2.62 2.65 2.58 56,785
Dec 23 2020 2.61 0.01 0.38% 2.64 2.75 2.58 336,854
Dec 22 2020 2.60 -0.03 -1.14% 2.67 2.75 2.56 265,703
Dec 21 2020 2.63 0.00 0.0% 2.65 2.77 2.59 312,485
Dec 18 2020 2.63 0.03 1.15% 2.66 2.75 2.62 225,470
Dec 17 2020 2.60 -0.06 -2.26% 2.66 2.71 2.58 197,465
Dec 16 2020 2.66 0.02 0.76% 2.66 2.74 2.61 231,665
Dec 15 2020 2.64 -0.10 -3.47% 2.73 2.79 2.63 229,035
Dec 14 2020 2.735 -0.03 -0.91% 2.79 2.82 2.70 217,628
Dec 11 2020 2.76 0.01 0.36% 2.77 2.77 2.6415 210,110
Dec 10 2020 2.75 -0.10 -3.51% 2.64 2.85 2.63 245,805
Dec 09 2020 2.85 0.00 0.0% 2.85 2.85 2.85 0
Dec 08 2020 2.85 0.24 9.2% 2.61 2.93 2.54 498,112
Dec 07 2020 2.61 0.05 1.95% 2.60 2.70 2.57 280,408
Dec 04 2020 2.56 0.11 4.49% 2.45 2.59 2.45 208,368
Dec 03 2020 2.45 -0.08 -3.16% 2.53 2.56 2.45 194,987
Dec 02 2020 2.53 -0.05 -1.94% 2.60 2.6467 2.48 359,692
Dec 01 2020 2.58 -0.06 -2.27% 2.72 2.72 2.56 337,795
Nov 30 2020 2.64 0.18 7.32% 2.55 2.65 2.50 495,982
Nov 27 2020 2.46 0.00 +0.00% 2.37 2.49 2.37 0
Nov 27 2020 2.46 0.13 5.58% 2.37 2.49 2.37 272,852
Nov 26 2020 2.33 0.00 +0.00% 2.38 2.46 2.31 0
Nov 25 2020 2.33 -0.07 -2.92% 2.38 2.46 2.31 208,298
Nov 24 2020 2.40 0.05 2.13% 2.35 2.45 2.32 343,898
Nov 23 2020 2.35 0.02 0.86% 2.28 2.39 2.2659 302,438
Nov 20 2020 2.33 -0.08 -3.32% 2.35 2.365 2.27 240,983
Nov 19 2020 2.41 0.00 0.0% 2.35 2.41 2.26 276,985
Nov 18 2020 2.41 0.21 9.55% 2.22 2.43 2.19 381,780
Nov 17 2020 2.20 0.01 0.46% 2.17 2.24 2.11 153,917
Nov 16 2020 2.19 0.00 0.0% 2.16 2.23 2.14 133,601
Nov 13 2020 2.19 0.07 3.3% 2.12 2.19 2.08 293,555
Nov 12 2020 2.12 0.07 3.41% 2.06 2.20 2.03 505,814
Nov 11 2020 2.05 0.02 0.99% 2.05 2.09 2.03 111,448
Nov 10 2020 2.03 -0.06 -2.87% 2.07 2.08 2.01 191,717
Nov 09 2020 2.09 0.06 2.96% 2.05 2.12 2.01 453,140
Nov 06 2020 2.03 -0.06 -2.87% 2.09 2.09 2.00 193,673
Nov 05 2020 2.09 -0.01 -0.48% 2.08 2.13 2.05 173,626
Nov 04 2020 2.10 -0.04 -1.87% 2.15 2.15 2.06 127,784
Nov 03 2020 2.14 0.05 2.37% 2.11 2.16 2.09 137,490
Nov 02 2020 2.0904 -0.01 -0.46% 2.10 2.16 2.06 228,085
Oct 30 2020 2.10 0.00 +0.00% 2.19 2.19 2.07 0
Oct 30 2020 2.10 -0.16 -7.08% 2.19 2.19 2.07 420,418
Oct 29 2020 2.26 0.22 10.78% 2.13 2.42 2.08 1,304,015
Oct 28 2020 2.04 -0.02 -0.97% 2.03 2.09 2.00 232,889
Oct 27 2020 2.06 0.01 0.49% 2.06 2.13 2.06 258,189
Oct 26 2020 2.05 -0.20 -8.89% 2.15 2.2399 2.03 408,362
Oct 23 2020 2.25 -0.05 -2.17% 2.26 2.29 2.15 441,216
Oct 22 2020 2.30 -0.01 -0.43% 2.29 2.35 2.20 320,937
Oct 21 2020 2.31 -0.29 -11.15% 2.58 2.5899 2.31 541,429
Oct 20 2020 2.60 -0.04 -1.52% 2.62 2.6499 2.51 510,265
Oct 19 2020 2.64 -0.12 -4.35% 2.72 2.73 2.57 665,522


Your Recent History
NASDAQ
APM
Aptorum
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.