Dark

APM
Aptorum Group Limited Class A
stock NASDAQ

At Close

May 8, 2025

0.8608USD0.000%(0.0000)10,345

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 9, 2025 8:00:30 AM EDT

0.8600USD-0.093%(-0.0008)200

After-hours

May 8, 2025 4:25:30 PM EDT

0.8308USD0.000%(+0.8308)391

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.876600	0.895000	0.800000	0.860800	-3.281%	43,032	0.000%
2025-05-07	0.890000	0.899000	0.860000	0.890000	+4.081%	11,474	-3.281%
2025-05-06	0.860000	0.920000	0.855100	0.855100	-0.570%	23,389	+0.667%
2025-05-05	0.774700	0.928400	0.774700	0.860000	-7.527%	46,727	+0.093%
2025-05-02	0.900000	0.955400	0.900000	0.930000	+1.087%	15,356	-7.441%
2025-05-01	0.910000	0.930000	0.900100	0.920000	-2.023%	16,266	-6.435%
2025-04-30	0.910100	0.939400	0.905000	0.939000	-2.177%	30,586	-8.328%
2025-04-29	0.950000	0.960000	0.900100	0.959900	-2.031%	19,384	-10.324%
2025-04-28	1.000000	1.000000	0.956000	0.979800	+1.010%	18,188	-12.145%
2025-04-25	1.000000	1.000000	0.937600	0.970000	-3.000%	22,941	-11.258%
2025-04-24	0.909300	1.000000	0.908000	1.000000	+4.156%	27,723	-13.920%
2025-04-23	0.913000	0.970000	0.865000	0.960100	+5.159%	51,111	-10.343%
2025-04-22	0.880000	0.924000	0.812250	0.913000	+6.138%	25,288	-5.717%
2025-04-21	0.815900	0.899000	0.797900	0.860200	+3.476%	31,577	+0.070%
2025-04-17	0.887500	0.888000	0.790100	0.831300	-9.142%	104,382	+3.549%
2025-04-16	0.963900	1.060400	0.890000	0.914949	-15.283%	225,200	-5.918%
2025-04-15	0.808800	1.340000	0.808800	1.080000	+32.515%	1,949,923	-20.296%
2025-04-14	0.810000	0.830000	0.760000	0.815000	+3.178%	30,968	+5.620%
2025-04-11	0.768000	0.790000	0.759999	0.789900	+8.205%	14,983	+8.976%
2025-04-10	0.730000	0.744999	0.700000	0.730000	-1.351%	54,153	+17.918%
2025-04-09	0.733000	0.789700	0.710000	0.740000	+0.955%	26,414	+16.324%
2025-04-08	0.720000	0.796100	0.720000	0.733000	+3.239%	51,506	+17.435%
2025-04-07	0.861000	0.861000	0.689900	0.710000	-5.346%	51,558	+21.239%
2025-04-04	0.800000	0.800000	0.750000	0.750100	-9.627%	25,258	+14.758%
2025-04-03	0.824000	0.860000	0.810000	0.830000	-5.564%	13,723	+3.711%
2025-04-02	0.860100	0.879800	0.801000	0.878900	+2.269%	16,706	-2.059%
2025-04-01	0.840000	0.872500	0.827900	0.859400	+2.310%	8,340	+0.163%
2025-03-31	0.858500	0.858500	0.840000	0.840000	-5.079%	33,646	+2.476%
2025-03-28	0.864100	0.916000	0.850000	0.884951	+0.608%	24,336	-2.729%
2025-03-27	0.870000	0.915900	0.863000	0.879600	+0.399%	9,938	-2.137%
2025-03-26	0.888000	0.915999	0.850600	0.876100	-0.398%	6,437	-1.746%
2025-03-25	0.916000	0.916000	0.860000	0.879600	-2.267%	68,064	-2.137%
2025-03-24	0.912000	0.999000	0.837800	0.900000	-2.174%	56,066	-4.356%
2025-03-21	0.910000	0.950000	0.890100	0.920000	0.000%	5,486	-6.435%
2025-03-20	0.953400	0.953500	0.903000	0.920000	-3.513%	6,519	-6.435%
2025-03-19	0.980000	0.980000	0.920000	0.953500	-0.209%	20,862	-9.722%
2025-03-18	0.980000	0.980000	0.920000	0.955500	+1.304%	17,252	-9.911%
2025-03-17	0.990000	0.998000	0.930000	0.943200	+4.568%	18,131	-8.736%
2025-03-14	0.930000	0.999999	0.900000	0.902000	-1.957%	107,502	-4.568%
2025-03-13	0.930000	0.995500	0.908900	0.920000	-1.065%	14,140	-6.435%
2025-03-12	0.899000	0.940000	0.850100	0.929900	+9.400%	26,132	-7.431%
2025-03-11	0.890000	0.895000	0.850000	0.850000	-5.545%	17,098	+1.271%
2025-03-10	0.960000	0.960000	0.824000	0.899900	-4.276%	26,766	-4.345%
2025-03-07	0.989200	0.989200	0.897800	0.940100	-5.040%	38,642	-8.435%
2025-03-06	1.050000	1.080000	0.969800	0.990000	+1.020%	32,604	-13.051%
2025-03-05	0.910000	0.990000	0.910000	0.980000	+7.789%	12,676	-12.163%
2025-03-04	0.860000	0.912800	0.800900	0.909184	+1.926%	44,649	-5.322%
2025-03-03	0.950000	0.980000	0.870000	0.892000	-6.105%	48,809	-3.498%
2025-02-28	0.980000	0.990000	0.940800	0.950000	-5.000%	32,064	-9.389%
2025-02-27	1.042000	1.070000	0.991200	1.000000	-2.913%	26,536	-13.920%
2025-02-26	0.970300	1.040000	0.970300	1.030000	+4.040%	52,407	-16.427%
2025-02-25	1.040000	1.060000	0.960000	0.990000	-3.883%	83,713	-13.051%
2025-02-24	1.100000	1.104100	0.997500	1.030000	-5.945%	101,526	-16.427%
2025-02-21	1.139900	1.150000	1.085000	1.095100	-1.342%	35,066	-21.395%
2025-02-20	1.120000	1.150000	1.020000	1.110000	-3.478%	122,578	-22.450%
2025-02-19	1.180000	1.180000	1.120000	1.150000	-0.862%	69,968	-25.148%
2025-02-18	1.160000	1.239500	1.150000	1.160000	-2.521%	80,438	-25.793%
2025-02-14	1.230000	1.270000	1.180000	1.190000	-0.833%	46,550	-27.664%
2025-02-13	1.230000	1.297400	1.160000	1.200000	-5.512%	115,130	-28.267%
2025-02-12	1.330000	1.354200	1.260000	1.270000	-8.633%	103,685	-32.220%
2025-02-11	1.670000	1.670000	1.300000	1.390000	-20.571%	273,345	-38.072%
2025-02-10	1.230000	1.800000	1.200000	1.750000	+43.443%	1,178,668	-50.811%
2025-02-07	1.210000	1.300000	1.190000	1.220000	+0.826%	86,208	-29.443%
2025-02-06	1.240000	1.240000	1.140100	1.210000	+4.310%	58,698	-28.860%
2025-02-05	1.200000	1.200000	1.160000	1.160000	-3.333%	32,708	-25.793%
2025-02-04	1.200000	1.230000	1.160000	1.200000	+4.348%	36,752	-28.267%
2025-02-03	1.150000	1.200000	1.139500	1.150000	-0.862%	87,064	-25.148%
2025-01-31	1.230000	1.290000	1.150100	1.160000	-5.691%	136,476	-25.793%
2025-01-30	1.120000	1.280000	1.119900	1.230000	+9.821%	88,480	-30.016%
2025-01-29	1.100000	1.150000	1.090000	1.120000	+1.818%	59,159	-23.143%
2025-01-28	1.290000	1.310000	1.060000	1.100000	-11.290%	227,389	-21.745%
2025-01-27	1.330000	1.390000	1.240000	1.240000	-3.876%	242,454	-30.581%
2025-01-24	1.230000	1.310000	1.220000	1.290000	+4.453%	117,285	-33.271%
2025-01-23	1.120000	1.330000	1.120000	1.235000	+10.268%	336,798	-30.300%
2025-01-22	1.100000	1.150000	1.080000	1.120000	+0.901%	130,103	-23.143%
2025-01-21	1.120000	1.190000	1.100000	1.110000	-3.478%	148,491	-22.450%
2025-01-17	1.180000	1.220000	1.100000	1.150000	-3.361%	112,646	-25.148%
2025-01-16	1.215000	1.300000	1.120000	1.190000	-3.252%	159,594	-27.664%
2025-01-15	1.260000	1.299400	1.160000	1.230000	0.000%	119,053	-30.016%
2025-01-14	1.310000	1.390000	1.190000	1.230000	-7.519%	179,540	-30.016%
2025-01-13	1.420000	1.465200	1.270000	1.330000	-4.317%	191,976	-35.278%
2025-01-10	1.330000	1.410000	1.210000	1.390000	-2.797%	348,114	-38.072%
2025-01-08	1.500000	1.550000	1.371600	1.430000	-10.625%	326,711	-39.804%
2025-01-07	1.690000	1.759600	1.460800	1.600000	-0.621%	563,107	-46.200%
2025-01-06	1.950000	2.000000	1.600000	1.610000	-24.766%	1,138,894	-46.534%
2025-01-03	2.190000	2.390000	2.000000	2.140000	-2.727%	1,970,787	-59.776%
2025-01-02	3.200000	4.800000	1.950000	2.200000	-21.429%	13,724,218	-60.873%
2024-12-31	4.820000	7.489900	2.710000	2.800000	+106.642%	117,004,678	-69.257%
2024-12-30	1.140000	1.380000	1.100000	1.355000	+25.463%	4,839,818	-36.472%
2024-12-27	0.846200	1.080000	0.846200	1.080000	+25.567%	89,101	-20.296%
2024-12-26	0.900900	0.960000	0.855201	0.860100	-0.555%	56,939	+0.081%
2024-12-24	0.734500	0.880000	0.734500	0.864900	+17.898%	50,701	-0.474%
2024-12-23	0.710201	0.766499	0.710200	0.733600	-0.851%	9,560	+17.339%
2024-12-20	0.739500	0.766500	0.710000	0.739900	+0.088%	25,720	+16.340%
2024-12-19	0.710000	0.770100	0.672000	0.739250	-2.203%	20,073	+16.442%
2024-12-18	0.767500	0.767500	0.720000	0.755900	-1.511%	22,206	+13.877%
2024-12-17	0.700100	0.781900	0.700100	0.767500	+6.568%	10,399	+12.156%
2024-12-16	0.733300	0.757800	0.700000	0.720200	-6.065%	12,592	+19.522%
2024-12-13	0.733300	0.799700	0.733300	0.766700	+0.749%	11,128	+12.273%
2024-12-12	0.767800	0.799700	0.760000	0.761000	-3.070%	7,175	+13.114%
2024-12-11	0.733300	0.810050	0.733300	0.785100	+4.303%	47,114	+9.642%
2024-12-10	0.800000	0.810500	0.740000	0.752710	-8.206%	27,322	+14.360%
2024-12-09	0.703300	0.850000	0.703300	0.820000	+8.065%	41,710	+4.976%
2024-12-06	0.760000	0.760000	0.680100	0.758800	+1.784%	9,864	+13.442%
2024-12-05	0.715600	0.750000	0.653000	0.745500	+3.241%	19,367	+15.466%
2024-12-04	0.680000	0.770600	0.680000	0.722100	-0.810%	12,560	+19.208%
2024-12-03	0.785800	0.816300	0.725400	0.728000	-13.846%	78,088	+18.242%
2024-12-02	0.700000	0.850000	0.652100	0.845000	+30.000%	454,941	+1.870%
2024-11-29	0.699999	0.707000	0.615100	0.650000	-8.062%	11,165	+32.431%
2024-11-27	0.606200	0.707000	0.606200	0.707000	+5.491%	10,143	+21.754%
2024-11-26	0.710000	0.729800	0.586300	0.670200	-4.257%	56,269	+28.439%
2024-11-25	0.740000	0.740000	0.700000	0.700000	-5.405%	20,688	+22.971%
2024-11-22	0.735000	0.740000	0.690100	0.740000	+0.543%	27,057	+16.324%
2024-11-21	0.684500	0.739000	0.650000	0.736000	0.000%	28,663	+16.957%
2024-11-20	0.786700	0.790000	0.673000	0.736000	+0.684%	66,666	+16.957%
2024-11-19	0.560000	0.760000	0.526900	0.731000	+33.883%	158,137	+17.756%
2024-11-18	0.727000	0.730000	0.460000	0.546000	-19.941%	294,086	+57.656%
2024-11-15	1.010000	1.040000	0.635700	0.682000	-38.000%	216,201	+26.217%
2024-11-14	1.180000	1.230000	1.090100	1.100000	-8.333%	42,161	-21.745%
2024-11-13	1.210000	1.250000	1.200000	1.200000	0.000%	47,698	-28.267%
2024-11-12	1.290000	1.290000	1.200000	1.200000	-6.977%	34,810	-28.267%
2024-11-11	1.200000	1.368000	1.200000	1.290000	+4.878%	64,360	-33.271%
2024-11-08	1.260000	1.270000	1.230000	1.230000	-3.906%	8,890	-30.016%
2024-11-07	1.310000	1.310000	1.210000	1.280000	-3.759%	28,794	-32.750%
2024-11-06	1.350000	1.360000	1.330000	1.330000	-2.206%	18,815	-35.278%
2024-11-05	1.400000	1.400000	1.290000	1.360000	-4.895%	34,592	-36.706%
2024-11-04	1.400000	1.480000	1.400000	1.430000	-1.583%	8,661	-39.804%
2024-11-01	1.410000	1.460000	1.360000	1.453000	+1.608%	7,983	-40.757%
2024-10-31	1.402100	1.430000	1.360000	1.430000	+2.143%	24,437	-39.804%
2024-10-30	1.550000	1.550000	1.400000	1.400000	-1.408%	15,592	-38.514%
2024-10-29	1.470000	1.585000	1.420000	1.420000	-4.054%	9,897	-39.380%
2024-10-28	1.650000	1.650000	1.350000	1.480000	-10.303%	99,566	-41.838%
2024-10-25	1.760000	1.760000	1.600000	1.650000	-3.509%	23,288	-47.830%
2024-10-24	1.720000	1.750000	1.700000	1.710000	-2.286%	14,600	-49.661%
2024-10-23	1.680000	1.750000	1.680000	1.750000	+2.339%	7,217	-50.811%
2024-10-22	1.660000	1.710000	1.660000	1.710000	+0.588%	5,297	-49.661%
2024-10-21	1.740000	1.740000	1.660100	1.700000	-0.585%	6,940	-49.365%
2024-10-18	1.680000	1.750000	1.650000	1.710000	+3.012%	32,671	-49.661%
2024-10-17	1.660000	1.700000	1.650000	1.660000	-1.775%	12,299	-48.145%
2024-10-16	1.700000	1.700000	1.620000	1.690000	-4.086%	41,962	-49.065%
2024-10-15	1.750000	1.830000	1.750000	1.762000	+0.686%	8,442	-51.146%
2024-10-14	1.640000	1.750000	1.640000	1.750000	+3.858%	16,166	-50.811%
2024-10-11	1.800000	1.800000	1.630000	1.685000	-2.601%	12,555	-48.914%
2024-10-10	1.916000	1.990000	1.730000	1.730000	0.000%	32,343	-50.243%
2024-10-09	1.800000	1.850000	1.700000	1.730000	+2.065%	5,995	-50.243%
2024-10-08	1.900000	1.920000	1.660000	1.695000	-4.237%	19,641	-49.215%
2024-10-07	1.890600	2.000000	1.720000	1.770000	+5.988%	21,189	-51.367%
2024-10-04	1.620000	1.670000	1.620000	1.670000	+0.803%	2,673	-48.455%
2024-10-03	1.792700	1.792700	1.600100	1.656700	-8.722%	23,203	-48.041%
2024-10-02	1.750000	1.894400	1.750000	1.815000	+8.683%	27,870	-52.573%
2024-10-01	1.720000	1.900000	1.600000	1.670000	-7.222%	31,648	-48.455%
2024-09-30	1.820000	1.872700	1.580000	1.800000	-2.703%	46,254	-52.178%
2024-09-27	1.870000	1.920000	1.820000	1.850000	-1.333%	15,262	-53.470%
2024-09-26	2.242600	2.242600	1.670000	1.875000	-8.981%	30,728	-54.091%
2024-09-25	1.960000	2.360000	1.960000	2.060000	+1.728%	22,346	-58.214%
2024-09-24	2.060900	2.060900	1.980000	2.025000	-0.978%	28,509	-57.491%
2024-09-23	2.120000	2.150000	2.000000	2.045000	-5.977%	12,485	-57.907%
2024-09-20	2.220000	2.260000	2.010100	2.175000	-2.902%	23,320	-60.423%
2024-09-19	2.240000	2.368200	2.220000	2.240000	+0.901%	8,944	-61.571%
2024-09-18	2.800000	2.800000	2.050000	2.220000	-22.105%	77,302	-61.225%
2024-09-17	2.860000	2.910000	2.720000	2.850000	0.000%	25,427	-69.796%
2024-09-16	2.760000	2.880000	2.710000	2.850000	-1.042%	48,755	-69.796%
2024-09-13	2.850000	2.910000	2.751500	2.880000	+5.109%	11,772	-70.111%
2024-09-12	2.752800	2.810000	2.740000	2.740000	0.000%	4,381	-68.584%
2024-09-11	2.995000	3.045000	2.710000	2.740000	-5.517%	16,273	-68.584%
2024-09-10	3.080000	3.080200	2.900000	2.900000	-5.844%	18,510	-70.317%
2024-09-09	2.995000	3.090000	2.995000	3.080000	+1.983%	3,423	-72.052%
2024-09-06	3.056100	3.056100	3.020000	3.020100	+0.670%	1,337	-71.498%
2024-09-05	3.020000	3.020000	2.975000	3.000000	-0.662%	2,304	-71.307%
2024-09-04	3.020000	3.050000	3.010000	3.020000	-0.330%	7,603	-71.497%
2024-09-03	2.990000	3.030000	2.990000	3.030000	+1.338%	2,271	-71.591%
2024-08-30	3.070000	3.070000	2.900100	2.990000	+3.819%	6,165	-71.211%
2024-08-29	3.050000	3.050000	2.845000	2.880000	-5.882%	23,402	-70.111%
2024-08-28	3.100000	3.300000	3.030000	3.060000	+1.325%	11,885	-71.869%
2024-08-27	3.100000	3.100000	3.020000	3.020000	0.000%	7,623	-71.497%
2024-08-26	3.120000	3.120000	3.020000	3.020000	-2.581%	5,719	-71.497%
2024-08-23	3.083900	3.100000	3.020000	3.100000	+2.649%	6,668	-72.232%
2024-08-22	3.050000	3.155000	3.020000	3.020000	-2.581%	10,716	-71.497%
2024-08-21	3.100000	3.100000	3.030000	3.100000	+2.990%	1,200	-72.232%
2024-08-20	3.200000	3.200000	2.900000	3.010000	-5.346%	16,431	-71.402%
2024-08-19	3.290000	3.350000	3.180000	3.180000	-0.625%	9,315	-72.931%
2024-08-16	3.250000	3.250000	3.160000	3.200000	+1.266%	3,629	-73.100%
2024-08-15	3.177000	3.480000	3.160000	3.160000	-0.319%	24,272	-72.759%
2024-08-14	3.228700	3.400000	3.160000	3.170100	+0.320%	24,537	-72.846%
2024-08-13	3.150000	3.280000	3.073600	3.160000	+2.597%	7,441	-72.759%
2024-08-12	2.930000	3.465300	2.900000	3.080000	+14.070%	43,890	-72.052%
2024-08-09	2.710000	2.750000	2.550000	2.700100	+3.452%	8,138	-68.120%
2024-08-08	2.550100	2.812800	2.550000	2.610000	-4.745%	13,003	-67.019%
2024-08-07	2.300000	2.759900	2.300000	2.740000	-5.842%	1,856	-68.584%
2024-08-06	2.940000	2.940000	2.850000	2.910000	-1.020%	1,203	-70.419%
2024-08-05	3.050000	3.153500	2.710000	2.940000	-9.259%	21,494	-70.721%
2024-08-02	3.220000	3.280000	3.122100	3.240000	-1.818%	976	-73.432%
2024-08-01	3.350000	3.350000	3.260000	3.300000	0.000%	3,670	-73.915%
2024-07-31	3.270000	3.540000	3.270000	3.300000	+1.227%	10,078	-73.915%
2024-07-30	3.510000	3.510000	3.260000	3.260000	-6.590%	1,954	-73.595%
2024-07-29	3.600000	3.680000	3.400000	3.490000	-3.857%	8,256	-75.335%
2024-07-26	3.540000	3.630000	3.540000	3.630000	+3.717%	5,079	-76.287%
2024-07-25	3.400000	3.499900	3.400000	3.499900	+2.938%	1,124	-75.405%
2024-07-24	3.400000	3.450000	3.399300	3.400000	-1.378%	5,243	-74.682%
2024-07-23	3.410000	3.447500	3.280000	3.447500	+0.218%	6,548	-75.031%
2024-07-22	3.445700	3.445700	3.225000	3.440000	+3.303%	5,210	-74.977%
2024-07-19	3.700000	3.700000	3.315000	3.330000	-10.000%	17,571	-74.150%
2024-07-18	3.750000	3.785000	3.700000	3.700000	-3.646%	8,105	-76.735%
2024-07-17	4.160000	4.160000	3.550100	3.840000	-10.905%	37,078	-77.583%
2024-07-15	4.530000	4.603900	4.010100	4.310000	-4.857%	51,676	-80.028%
2024-07-12	4.010000	4.740000	3.980300	4.530000	+12.129%	30,449	-80.998%
2024-07-11	3.780000	4.148100	3.669900	4.040000	+7.447%	16,222	-78.693%
2024-07-10	3.780000	3.820000	3.640100	3.760000	-0.792%	3,885	-77.106%
2024-07-09	3.800000	3.800000	3.550000	3.790000	-1.813%	20,618	-77.288%
2024-07-08	3.960000	3.960000	3.860000	3.860000	-0.771%	6,832	-77.699%
2024-07-05	4.070000	4.070000	3.860000	3.890000	-1.519%	5,344	-77.871%
2024-07-03	4.000000	4.005000	3.950000	3.950000	-1.741%	1,350	-78.208%
2024-07-02	4.030000	4.155000	3.920000	4.020000	-1.219%	41,113	-78.587%
2024-07-01	4.420000	4.420000	4.000000	4.069600	-7.121%	12,570	-78.848%
2024-06-28	4.510000	4.570000	4.150000	4.381600	-5.263%	15,547	-80.354%
2024-06-27	4.700000	4.810000	4.600000	4.625000	-3.040%	12,656	-81.388%
2024-06-26	4.700000	5.050000	4.595000	4.770000	+0.421%	13,126	-81.954%
2024-06-25	4.800000	4.870000	4.750000	4.750000	+0.849%	4,342	-81.878%
2024-06-24	4.650000	4.800000	4.500100	4.710000	+3.063%	3,776	-81.724%
2024-06-21	4.550000	4.570000	4.550000	4.570000	+0.440%	520	-81.164%
2024-06-20	4.500000	4.567900	4.500000	4.550000	+1.111%	4,911	-81.081%
2024-06-18	4.450000	4.560000	4.450000	4.500000	-1.747%	14,632	-80.871%
2024-06-17	4.500000	4.620300	4.415000	4.580000	+1.327%	9,859	-81.205%
2024-06-14	4.420000	4.725000	4.410000	4.520000	+0.444%	8,142	-80.956%
2024-06-13	4.320000	4.585000	4.320000	4.500000	+4.895%	20,476	-80.871%
2024-06-12	4.291500	4.535000	4.220000	4.290000	-4.241%	7,253	-79.935%
2024-06-11	4.510000	4.550000	4.200000	4.480000	-0.444%	9,055	-80.786%
2024-06-10	4.390000	4.590000	4.390000	4.500000	+2.273%	5,938	-80.871%
2024-06-07	4.740000	4.820000	4.385000	4.400000	-6.582%	11,954	-80.436%
2024-06-06	4.800000	4.875000	4.700000	4.710000	-2.887%	5,832	-81.724%
2024-06-05	4.910000	5.000000	4.810000	4.850000	-1.222%	15,339	-82.252%
2024-06-04	4.800000	5.010000	4.725000	4.910000	+2.292%	10,213	-82.468%
2024-06-03	4.830000	4.990000	4.770000	4.800000	-3.614%	18,944	-82.067%
2024-05-31	5.000000	5.250000	4.704800	4.980000	-0.400%	20,541	-82.715%
2024-05-30	4.850000	5.269700	4.800000	5.000000	+3.627%	49,150	-82.784%
2024-05-29	4.900000	5.000000	4.800000	4.825000	-1.931%	22,919	-82.160%
2024-05-28	4.400000	5.630000	4.400000	4.920000	+7.190%	48,780	-82.504%
2024-05-24	4.140000	4.778100	4.100000	4.590000	+14.464%	23,993	-81.246%
2024-05-23	4.000000	4.110000	3.900000	4.010000	-0.988%	9,312	-78.534%
2024-05-22	3.900000	4.262100	3.900000	4.050000	+5.195%	12,132	-78.746%
2024-05-21	4.760000	4.850000	3.700000	3.850000	-20.290%	34,428	-77.642%
2024-05-20	4.760000	4.920000	4.760000	4.830000	+1.684%	8,910	-82.178%
2024-05-17	5.130000	5.130000	4.720000	4.750000	-6.863%	24,407	-81.878%
2024-05-16	4.840000	5.110000	4.795000	5.100000	+8.511%	10,336	-83.122%
2024-05-15	4.640000	4.723400	4.550200	4.700000	+2.174%	9,718	-81.685%
2024-05-14	5.000000	5.000000	4.600000	4.600000	-12.464%	21,779	-81.287%
2024-05-13	4.930000	5.270000	4.930000	5.255000	+5.311%	9,103	-83.619%
2024-05-10	5.145000	5.160000	4.900000	4.990000	-0.198%	8,687	-82.749%
2024-05-09	4.630000	5.040000	4.610000	4.999900	+11.109%	18,722	-82.784%
2024-05-08	5.030000	5.050000	4.500000	4.500000	-12.791%	40,502	-80.871%
2024-05-07	5.520000	5.520000	5.060400	5.160000	-6.522%	25,057	-83.318%
2024-05-06	5.535500	5.640000	5.520000	5.520000	-1.075%	24,267	-84.406%
2024-05-03	5.504300	5.770000	5.504300	5.580000	+3.140%	7,780	-84.573%
2024-05-02	5.540000	5.850000	5.410000	5.410100	-1.635%	15,050	-84.089%
2024-05-01	5.170000	5.780000	5.170000	5.500000	+4.762%	24,915	-84.349%
2024-04-30	4.860000	5.510000	4.758700	5.250000	+7.582%	21,684	-83.604%
2024-04-29	5.370000	5.400000	4.860000	4.880000	-7.576%	54,283	-82.361%
2024-04-26	5.450000	5.460000	5.150000	5.280000	-3.650%	27,222	-83.697%
2024-04-25	5.600000	5.680200	5.400000	5.480000	-1.439%	39,317	-84.292%
2024-04-24	5.420000	5.887500	5.420000	5.560000	+1.091%	19,311	-84.518%
2024-04-23	5.650000	5.800000	5.260000	5.500000	-2.827%	34,587	-84.349%
2024-04-22	5.710000	6.220000	5.541700	5.660000	-1.565%	19,463	-84.792%
2024-04-19	5.350000	6.500000	5.350000	5.750000	+7.076%	50,246	-85.030%
2024-04-18	7.030000	7.050000	5.040000	5.370000	-25.931%	115,771	-83.970%
2024-04-17	7.620000	7.620000	7.050000	7.250000	-5.229%	83,247	-88.127%
2024-04-16	7.880000	7.880000	7.500000	7.650000	-2.548%	9,975	-88.748%
2024-04-15	8.340000	8.480000	7.500000	7.850000	-4.385%	48,179	-89.034%
2024-04-12	8.490000	8.899900	8.200000	8.210000	-4.646%	30,955	-89.515%
2024-04-11	8.900000	9.150000	8.610000	8.610000	-3.475%	30,919	-90.002%
2024-04-10	8.470000	9.010000	8.240000	8.920000	+3.121%	31,427	-90.350%
2024-04-09	8.700000	9.500000	8.186700	8.650000	+1.407%	22,443	-90.049%
2024-04-08	8.020000	8.878800	8.020000	8.530000	+6.625%	80,407	-89.909%
2024-04-05	10.200000	10.350000	7.900000	8.000000	-22.705%	125,477	-89.240%
2024-04-04	10.760000	11.190000	10.040000	10.350000	-1.896%	133,653	-91.683%
2024-04-03	9.790000	10.820000	9.508800	10.550000	+5.289%	104,901	-91.841%
2024-04-02	9.680000	10.600000	9.356500	10.020000	+3.512%	148,157	-91.409%
2024-04-01	9.480000	10.390000	8.600000	9.680000	+2.002%	221,442	-91.107%
2024-03-28	8.700000	9.869500	8.510000	9.490000	+9.080%	211,361	-90.929%
2024-03-27	8.580000	9.330000	8.530000	8.700000	-1.695%	171,089	-90.106%
2024-03-26	7.520000	9.149900	7.400000	8.850000	+13.900%	275,405	-90.273%
2024-03-25	7.740000	8.150000	7.100000	7.770000	+0.258%	132,842	-88.921%
2024-03-22	8.000000	8.000000	7.310000	7.750000	-4.084%	64,793	-88.893%
2024-03-21	8.290000	8.333800	7.040000	8.080000	-4.941%	267,097	-89.347%
2024-03-20	9.640000	9.640000	7.700000	8.500000	-11.734%	485,110	-89.873%
2024-03-19	8.150000	11.950000	8.040000	9.630000	+22.832%	7,424,137	-91.061%
2024-03-18	7.100000	8.339900	7.000000	7.840000	+10.423%	592,590	-89.020%
2024-03-15	6.500000	7.550000	6.090000	7.100000	+4.874%	2,061,503	-87.876%
2024-03-14	5.600000	8.930000	5.600000	6.770000	+56.351%	44,471,823	-87.285%
2024-03-13	5.020000	5.100000	4.270000	4.330000	-16.731%	125,682	-80.120%
2024-03-12	6.210000	6.210000	5.115700	5.200000	-17.852%	184,091	-83.446%
2024-03-11	6.500000	6.850000	5.620000	6.330000	-7.994%	495,139	-86.401%
2024-03-08	6.650000	10.980000	6.460000	6.880000	-1.574%	7,544,139	-87.488%
2024-03-07	7.200000	7.730000	5.520000	6.990000	-26.344%	3,117,257	-87.685%
2024-03-06	3.279900	17.490000	2.630000	9.490000	+554.438%	82,797,206	-90.929%
2024-03-05	1.580000	1.620000	1.400000	1.450100	-5.838%	3,460	-40.639%
2024-03-04	1.584900	1.590000	1.540000	1.540000	-4.062%	1,329	-44.104%
2024-03-01	1.600000	1.620000	1.600000	1.605200	-2.627%	3,133	-46.374%
2024-02-29	1.650000	1.664100	1.648500	1.648500	-0.991%	1,438	-47.783%
2024-02-28	1.720000	1.740200	1.640000	1.665000	+1.524%	4,509	-48.300%
2024-02-27	1.700000	1.735900	1.640000	1.640000	-7.318%	3,036	-47.512%
2024-02-26	1.630000	1.810000	1.630000	1.769500	+5.327%	5,026	-51.353%
2024-02-23	1.770000	1.770000	1.680000	1.680000	-3.231%	796	-48.762%
2024-02-22	1.700100	1.825000	1.640000	1.736100	+1.526%	3,752	-50.418%
2024-02-21	1.700000	1.800000	1.637700	1.710000	+5.556%	2,644	-49.661%
2024-02-20	1.880000	1.880000	1.610000	1.620000	-13.369%	6,735	-46.864%
2024-02-16	1.800000	1.933400	1.780100	1.870000	+4.469%	8,190	-53.968%
2024-02-15	1.660000	1.790000	1.640000	1.790000	+11.180%	14,812	-51.911%
2024-02-14	1.740000	1.740000	1.598700	1.610000	+1.539%	4,527	-46.534%
2024-02-13	1.500000	1.750000	1.500000	1.585600	+4.316%	5,090	-45.711%
2024-02-12	1.596600	1.702400	1.480100	1.520000	+4.110%	5,378	-43.368%
2024-02-09	1.410000	1.500000	1.360000	1.460000	+5.036%	4,590	-41.041%
2024-02-08	1.400000	1.480000	1.380000	1.390000	-0.714%	28,609	-38.072%
2024-02-07	1.460000	1.470000	1.350000	1.400000	-2.778%	2,862	-38.514%
2024-02-06	1.450000	1.483500	1.350000	1.440000	-7.692%	5,138	-40.222%
2024-02-05	1.500000	1.560000	1.420000	1.560000	+1.961%	5,660	-44.821%
2024-02-02	1.610000	1.610000	1.530000	1.530000	+2.000%	2,797	-43.739%
2024-02-01	1.619000	1.619000	1.500000	1.500000	-10.714%	4,331	-42.613%
2024-01-31	1.700000	1.700000	1.510000	1.680000	+7.006%	1,906	-48.762%
2024-01-30	1.630000	1.746900	1.570000	1.570000	-6.675%	9,768	-45.172%
2024-01-29	1.620000	1.870000	1.600000	1.682300	-6.539%	9,034	-48.832%
2024-01-26	1.510000	1.960000	1.460000	1.800000	+20.000%	14,194	-52.178%
2024-01-25	1.650000	1.650000	1.500000	1.500000	-11.248%	4,157	-42.613%
2024-01-23	1.720000	1.720000	1.690000	1.690100	-2.868%	3,675	-49.068%
2024-01-22	1.720000	1.760000	1.590100	1.740000	+2.353%	13,799	-50.529%
2024-01-19	1.780000	1.780000	1.700000	1.700000	-4.494%	3,018	-49.365%
2024-01-18	1.880000	1.880000	1.780000	1.780000	0.000%	952	-51.640%
2024-01-17	1.770100	1.780000	1.770100	1.780000	-0.559%	1,689	-51.640%
2024-01-16	1.970000	2.000400	1.700000	1.790000	-9.596%	5,521	-51.911%
2024-01-12	1.950000	2.040000	1.910000	1.980000	-2.222%	2,573	-56.525%
2024-01-11	2.019100	2.110000	2.000000	2.025000	-4.028%	9,449	-57.491%
2024-01-10	2.290000	2.290000	2.000000	2.110000	-4.955%	4,321	-59.204%
2024-01-09	2.220000	2.220000	2.050000	2.220000	0.000%	11,755	-61.225%
2024-01-08	2.180000	2.318500	2.020000	2.220000	-0.448%	12,557	-61.225%
2024-01-05	2.290000	2.290000	2.151800	2.230000	-9.500%	3,101	-61.399%
2024-01-04	2.190000	2.464100	2.050000	2.464100	+17.900%	2,647	-65.066%
2024-01-03	2.191600	2.191600	2.050100	2.090000	-4.566%	2,211	-58.813%
2024-01-02	2.300000	2.300000	2.087000	2.190000	-10.561%	1,101	-60.694%
2023-12-29	2.424300	2.480000	2.310000	2.448600	-1.663%	6,428	-64.845%
2023-12-28	2.560000	2.560000	2.360000	2.490000	-2.353%	8,078	-65.430%
2023-12-27	2.350000	2.681800	2.350000	2.550000	+9.442%	50,070	-66.243%
2023-12-26	2.110900	2.360000	2.110000	2.330000	+10.952%	8,094	-63.056%
2023-12-22	2.390000	2.390000	2.100000	2.100000	-4.110%	1,450	-59.010%
2023-12-21	2.120000	2.190000	2.060000	2.190000	+8.955%	6,012	-60.694%
2023-12-20	1.980000	2.260000	1.980000	2.010000	-1.471%	5,687	-57.174%
2023-12-19	2.215200	2.215200	1.910000	2.040000	-0.488%	12,123	-57.804%
2023-12-18	2.029600	2.050100	2.000000	2.050000	+3.525%	2,121	-58.010%
2023-12-15	2.020000	2.080000	1.980200	1.980200	-6.152%	3,428	-56.530%
2023-12-14	2.140000	2.140000	2.065000	2.110000	-0.944%	2,757	-59.204%
2023-12-13	2.035000	2.150100	2.035000	2.130100	+2.903%	4,636	-59.589%
2023-12-12	2.100000	2.210000	1.970000	2.070000	-8.000%	9,469	-58.415%
2023-12-11	1.980000	2.380000	1.930000	2.250000	+11.386%	11,950	-61.742%
2023-12-08	2.000000	2.020000	1.870000	2.020000	+3.061%	5,829	-57.386%
2023-12-07	2.090000	2.090000	1.920000	1.960000	+3.158%	4,173	-56.082%
2023-12-06	2.010000	2.100000	1.900000	1.900000	+2.151%	8,829	-54.695%
2023-12-05	1.930000	1.930000	1.750000	1.860000	+8.133%	5,646	-53.720%
2023-12-04	1.990000	2.047000	1.720100	1.720100	+2.387%	12,823	-49.956%
2023-12-01	1.550000	1.700000	1.469900	1.680000	-0.592%	13,415	-48.762%
2023-11-30	1.850000	1.850000	1.420000	1.690000	+2.115%	5,708	-49.065%
2023-11-29	1.600000	1.800000	1.546700	1.655000	+7.468%	7,613	-47.988%
2023-11-28	1.620000	1.630000	1.540000	1.540000	-5.521%	1,795	-44.104%
2023-11-27	1.630000	1.630000	1.400000	1.630000	+0.012%	2,047	-47.190%
2023-11-24	1.590000	1.629800	1.590000	1.629800	+1.862%	1,441	-47.184%
2023-11-22	1.360000	1.635000	1.360000	1.600000	-0.929%	2,089	-46.200%
2023-11-21	1.520100	1.660000	1.520100	1.615000	+8.389%	2,015	-46.700%
2023-11-20	1.690000	1.690000	1.400000	1.490000	-11.310%	2,730	-42.228%
2023-11-17	1.540000	1.680000	1.532600	1.680000	+8.387%	864	-48.762%
2023-11-16	1.510000	1.570000	1.510000	1.550000	+0.649%	465	-44.465%
2023-11-15	1.600000	1.600000	1.510000	1.540000	-2.532%	3,324	-44.104%
2023-11-10	1.710000	1.710000	1.382300	1.580000	-4.242%	4,779	-45.519%
2023-11-09	1.560000	1.670000	1.450000	1.650000	+13.793%	1,805	-47.830%

.dark-mode .cZGlXg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cZGlXg{ color: #333333; background-color: white; border: 2px solid #333333; }APMAptorum Group Limited Class Astock NASDAQ

APM
Aptorum Group Limited Class A
stock NASDAQ