Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aptorum Group Ltd Cl A (NQ: APM )

5.120 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 5.256 5.256 5.100 5.120 5,487 -0.01(-0.19%)
Jan 26, 2023 5.950 6.430 5.130 5.130 26,355 -0.28(-5.18%)
Jan 25, 2023 5.500 6.000 5.396 5.410 16,691 -0.07(-1.28%)
Jan 24, 2023 5.360 5.800 5.320 5.480 34,868 -0.03(-0.54%)
Jan 23, 2023 5.220 5.920 5.150 5.510 37,851 -0.09(-1.61%)
Jan 20, 2023 5.500 6.500 5.122 5.600 22,875 -0.10(-1.75%)
Jan 19, 2023 5.600 5.800 5.101 5.700 3,784 +0.30(+5.56%)
Jan 18, 2023 5.620 5.989 5.118 5.400 8,372 +0.10(+1.89%)
Jan 17, 2023 5.400 5.900 5.100 5.300 3,687 -0.10(-1.85%)
Jan 13, 2023 5.900 5.920 5.150 5.400 6,533 -0.40(-6.90%)
Jan 12, 2023 5.600 5.920 5.400 5.800 1,202 +0.20(+3.57%)
Jan 11, 2023 5.113 5.920 5.113 5.600 2,322 -0.10(-1.75%)
Jan 10, 2023 5.700 5.990 5.111 5.700 5,124 +0.90(+18.75%)
Jan 09, 2023 5.334 5.501 4.800 4.800 1,068 -0.70(-12.71%)
Jan 06, 2023 5.600 5.600 4.101 5.499 11,298 -0.10(-1.80%)
Jan 05, 2023 5.133 5.990 4.998 5.600 7,335 +0.10(+1.82%)
Jan 04, 2023 4.900 5.700 4.900 5.500 1,895 +0.40(+7.82%)
Jan 03, 2023 5.730 5.775 5.100 5.101 4,022 -0.40(-7.27%)
Dec 30, 2022 4.000 5.861 4.000 5.501 10,558 +1.28(+30.36%)
Dec 29, 2022 4.500 4.500 4.000 4.220 3,720 -0.28(-6.22%)
Dec 28, 2022 4.800 4.950 4.500 4.500 2,211 -0.50(-10.00%)
Dec 27, 2022 6.500 6.500 4.833 5.000 2,463 -1.50(-23.08%)
Dec 23, 2022 5.883 6.500 5.590 6.500 3,495 +0.60(+10.17%)
Dec 22, 2022 5.800 6.400 5.240 5.900 639 +0.40(+7.31%)
Dec 21, 2022 4.700 5.500 4.609 5.498 3,990 +0.80(+16.98%)
Dec 20, 2022 4.700 5.500 4.500 4.700 4,748 -0.34(-6.76%)
Dec 19, 2022 5.584 5.584 4.620 5.041 4,364 -0.28(-5.23%)
Dec 16, 2022 5.000 5.319 5.000 5.319 4,333 +0.32(+6.38%)
Dec 15, 2022 5.030 5.031 4.660 5.000 1,850 -0.16(-3.14%)
Dec 14, 2022 5.169 5.290 4.553 5.162 2,457 -0.04(-0.73%)
Dec 13, 2022 5.000 5.300 4.400 5.200 8,102 +0.23(+4.54%)
Dec 12, 2022 5.200 5.342 4.500 4.974 11,042 +0.07(+1.41%)
Dec 09, 2022 4.277 5.100 4.277 4.905 4,215 -0.19(-3.82%)
Dec 08, 2022 5.000 5.236 5.000 5.100 335 +0.10(+2.00%)
Dec 07, 2022 4.900 5.307 4.900 5.000 419 +0.07(+1.40%)
Dec 06, 2022 5.238 5.500 4.931 4.931 1,957 -0.56(-10.26%)
Dec 05, 2022 6.100 6.621 5.375 5.495 9,424 -0.50(-8.40%)
Dec 02, 2022 5.986 6.000 5.410 5.999 897 +0.26(+4.53%)
Dec 01, 2022 5.510 6.000 5.401 5.739 5,934 +0.19(+3.42%)
Nov 30, 2022 5.100 5.560 4.800 5.549 1,761 +0.23(+4.28%)
Nov 29, 2022 5.300 5.600 5.030 5.321 13,845 -0.02(-0.41%)
Nov 28, 2022 5.670 5.670 5.343 5.343 1,194 -0.06(-1.06%)
Nov 25, 2022 5.109 5.416 5.005 5.400 5,534 -0.02(-0.31%)
Nov 23, 2022 5.400 5.999 5.033 5.417 7,994 -0.28(-4.98%)
Nov 22, 2022 6.607 6.873 5.400 5.701 6,105 -0.32(-5.27%)
Nov 21, 2022 6.301 6.301 6.006 6.018 639 -0.28(-4.48%)
Nov 18, 2022 6.200 6.688 6.053 6.300 3,480 -0.01(-0.17%)
Nov 17, 2022 6.657 6.750 6.034 6.311 4,702 -0.19(-2.91%)
Nov 16, 2022 6.500 6.968 6.301 6.500 4,465 -0.20(-2.99%)
Nov 15, 2022 6.500 7.086 6.500 6.700 647 +0.35(+5.53%)
Nov 14, 2022 6.404 6.511 6.200 6.349 940 -0.20(-3.05%)
Nov 11, 2022 7.018 7.200 6.300 6.549 2,378 -0.08(-1.15%)
Nov 10, 2022 6.799 7.200 6.500 6.625 1,558 +0.18(+2.84%)
Nov 09, 2022 6.305 6.958 6.125 6.442 4,992 -0.08(-1.27%)
Nov 08, 2022 6.200 7.221 6.200 6.525 4,975 +0.36(+5.89%)
Nov 07, 2022 6.800 6.800 6.145 6.162 3,726 -0.50(-7.45%)
Nov 04, 2022 7.000 7.500 6.300 6.658 10,259 -1.25(-15.81%)
Nov 03, 2022 6.700 8.956 6.300 7.908 45,385 +1.61(+25.52%)
Nov 02, 2022 6.800 7.300 6.300 6.300 3,986 -0.39(-5.80%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.