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 )

9.490 +0.790 (+9.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.080 2.095 2.000 2.000 21,077 -0.02(-1.23%)
Jul 28, 2023 2.000 2.050 2.000 2.025 26,423 +0.02(+1.25%)
Jul 27, 2023 2.060 2.060 2.000 2.000 6,157 -0.04(-1.96%)
Jul 26, 2023 2.060 2.120 2.030 2.040 10,663 +0.02(+0.99%)
Jul 25, 2023 2.060 2.100 2.020 2.020 12,896 +0.00(+0.00%)
Jul 24, 2023 2.050 2.079 2.000 2.020 10,629 -0.01(-0.49%)
Jul 21, 2023 2.080 2.080 2.020 2.030 3,385 -0.01(-0.49%)
Jul 20, 2023 2.210 2.210 2.000 2.040 13,139 -0.07(-3.33%)
Jul 19, 2023 2.340 2.340 2.110 2.110 20,738 -0.13(-5.79%)
Jul 18, 2023 2.270 2.330 2.240 2.240 9,474 -0.08(-3.45%)
Jul 17, 2023 2.420 2.430 2.260 2.320 15,430 -0.10(-4.14%)
Jul 14, 2023 2.520 2.520 2.400 2.420 9,622 -0.04(-1.62%)
Jul 13, 2023 2.500 2.509 2.400 2.460 29,044 -0.09(-3.53%)
Jul 12, 2023 2.600 2.600 2.420 2.550 10,479 +0.02(+0.79%)
Jul 11, 2023 2.600 2.666 2.505 2.530 12,879 -0.10(-3.80%)
Jul 10, 2023 2.790 2.790 2.600 2.630 9,626 -0.13(-4.71%)
Jul 07, 2023 2.830 2.830 2.760 2.760 1,096 -0.07(-2.47%)
Jul 06, 2023 2.810 2.830 2.760 2.830 4,136 +0.02(+0.72%)
Jul 05, 2023 2.760 2.820 2.760 2.810 8,392 -0.03(-0.89%)
Jul 03, 2023 2.740 2.835 2.650 2.835 3,236 +0.13(+5.00%)
Jun 30, 2023 2.660 2.700 2.660 2.700 944 +0.04(+1.50%)
Jun 29, 2023 2.600 2.752 2.600 2.660 3,971 -0.08(-2.92%)
Jun 28, 2023 2.590 2.740 2.590 2.740 2,864 +0.07(+2.62%)
Jun 27, 2023 2.610 2.670 2.500 2.670 5,263 -0.01(-0.37%)
Jun 26, 2023 2.620 2.680 2.620 2.680 6,498 -0.12(-4.29%)
Jun 23, 2023 2.730 2.800 2.670 2.800 22,617 +0.08(+2.94%)
Jun 22, 2023 2.770 2.780 2.672 2.720 5,321 -0.03(-1.09%)
Jun 21, 2023 2.820 2.880 2.630 2.750 15,892 -0.07(-2.48%)
Jun 20, 2023 2.800 2.846 2.700 2.820 15,052 -0.00(-0.00%)
Jun 16, 2023 2.850 2.940 2.820 2.820 24,331 -0.06(-2.03%)
Jun 15, 2023 2.950 2.990 2.847 2.878 20,040 +0.02(+0.65%)
Jun 14, 2023 3.000 3.000 2.765 2.860 10,330 -0.13(-4.35%)
Jun 13, 2023 2.800 3.040 2.800 2.990 7,481 +0.02(+0.67%)
Jun 12, 2023 2.830 2.990 2.830 2.970 12,018 -0.02(-0.67%)
Jun 09, 2023 3.050 3.070 2.710 2.990 25,257 -0.11(-3.55%)
Jun 08, 2023 2.950 3.100 2.950 3.100 11,385 +0.10(+3.33%)
Jun 07, 2023 2.950 3.202 2.940 3.000 24,983 +0.06(+2.04%)
Jun 06, 2023 2.820 2.940 2.740 2.940 51,836 +0.11(+3.89%)
Jun 05, 2023 2.880 3.010 2.810 2.830 60,235 -0.18(-5.98%)
Jun 02, 2023 3.060 3.350 2.930 3.010 36,959 -0.07(-2.27%)
Jun 01, 2023 3.090 3.090 3.010 3.080 3,011 -0.06(-1.91%)
May 31, 2023 3.060 3.145 3.060 3.140 5,010 +0.04(+1.29%)
May 30, 2023 3.110 3.190 3.050 3.100 9,247 -0.08(-2.52%)
May 26, 2023 3.390 3.540 3.000 3.180 17,220 -0.26(-7.56%)
May 25, 2023 3.320 3.480 3.320 3.440 3,722 +0.06(+1.78%)
May 24, 2023 3.410 3.550 3.252 3.380 37,623 -0.26(-7.14%)
May 23, 2023 3.620 3.730 3.520 3.640 19,518 -0.04(-1.09%)
May 22, 2023 3.650 3.760 3.580 3.680 58,724 -0.02(-0.54%)
May 19, 2023 3.760 3.829 3.590 3.700 90,340 -0.13(-3.52%)
May 18, 2023 3.530 3.944 3.360 3.835 95,006 +0.19(+5.07%)
May 17, 2023 3.630 3.790 3.630 3.650 26,851 -0.05(-1.35%)
May 16, 2023 3.610 3.890 3.530 3.700 56,271 +0.02(+0.54%)
May 15, 2023 3.360 3.710 3.360 3.680 26,480 +0.25(+7.29%)
May 12, 2023 3.380 3.600 3.310 3.430 38,570 -0.12(-3.38%)
May 11, 2023 3.640 3.720 3.479 3.550 12,092 -0.17(-4.57%)
May 10, 2023 3.200 3.720 3.110 3.720 60,898 +0.22(+6.29%)
May 09, 2023 3.270 3.515 3.010 3.500 109,526 -0.14(-3.85%)
May 08, 2023 4.350 4.440 3.540 3.640 172,681 -1.71(-31.96%)
May 05, 2023 4.440 5.790 4.400 5.350 621,368 +0.54(+11.23%)
May 04, 2023 4.610 5.610 4.410 4.810 593,047 -0.92(-16.06%)
May 03, 2023 6.580 9.000 4.400 5.730 14,150,899 +2.84(+98.29%)
May 02, 2023 2.660 2.890 2.541 2.890 3,214,806 +0.22(+8.23%)
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.