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

- Apartments

Recent Quotes

My Watchlist

Indicators

Aptorum Group Ltd Cl A (NQ: APM )

7.850 -0.360 (-4.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	8.340	8.480	7.500	7.850	48,179	-0.36(-4.38%)
Apr 12, 2024	8.490	8.900	8.200	8.210	30,955	-0.40(-4.65%)
Apr 11, 2024	8.900	9.150	8.610	8.610	30,919	-0.31(-3.48%)
Apr 10, 2024	8.470	9.010	8.240	8.920	31,417	+0.27(+3.12%)
Apr 09, 2024	8.700	9.500	8.187	8.650	22,443	+0.12(+1.41%)
Apr 08, 2024	8.020	8.879	8.020	8.530	80,385	+0.53(+6.62%)
Apr 05, 2024	10.20	10.35	7.900	8.000	125,477	-2.35(-22.71%)
Apr 04, 2024	10.76	11.19	10.04	10.35	133,651	-0.20(-1.90%)
Apr 03, 2024	9.790	10.82	9.509	10.55	104,820	+0.53(+5.29%)
Apr 02, 2024	9.680	10.60	9.357	10.02	148,077	+0.34(+3.51%)
Apr 01, 2024	9.480	10.39	8.600	9.680	221,442	+0.19(+2.00%)
Mar 28, 2024	8.700	9.870	8.510	9.490	211,361	+0.79(+9.08%)
Mar 27, 2024	8.580	9.330	8.530	8.700	170,871	-0.15(-1.69%)
Mar 26, 2024	7.520	9.150	7.400	8.850	275,375	+1.08(+13.90%)
Mar 25, 2024	7.740	8.150	7.100	7.770	132,687	+0.02(+0.26%)
Mar 22, 2024	8.000	8.000	7.310	7.750	64,793	-0.33(-4.08%)
Mar 21, 2024	8.290	8.334	7.040	8.080	266,965	-0.42(-4.94%)
Mar 20, 2024	9.640	9.640	7.700	8.500	484,279	-1.13(-11.73%)
Mar 19, 2024	8.150	11.95	8.040	9.630	7,417,243	+1.79(+22.83%)
Mar 18, 2024	7.100	8.340	7.000	7.840	591,802	+0.74(+10.42%)
Mar 15, 2024	6.500	7.550	6.090	7.100	2,061,553	+0.33(+4.87%)
Mar 14, 2024	5.600	8.930	5.600	6.770	44,453,540	+2.44(+56.35%)
Mar 13, 2024	5.020	5.100	4.270	4.330	125,422	-0.87(-16.73%)
Mar 12, 2024	6.210	6.210	5.116	5.200	183,315	-1.13(-17.85%)
Mar 11, 2024	6.500	6.850	5.620	6.330	489,980	-0.55(-7.99%)
Mar 08, 2024	6.650	10.98	6.460	6.880	7,544,173	-0.11(-1.57%)
Mar 07, 2024	7.200	7.730	5.520	6.990	3,111,907	-2.50(-26.34%)
Mar 06, 2024	3.280	17.49	2.630	9.490	82,723,800	+8.04(+554.44%)
Mar 05, 2024	1.580	1.620	1.400	1.450	3,460	-0.09(-5.84%)
Mar 04, 2024	1.580	1.590	1.540	1.540	1,329	-0.07(-4.06%)
Mar 01, 2024	1.600	1.620	1.600	1.605	3,133	-0.04(-2.63%)
Feb 29, 2024	1.650	1.664	1.649	1.649	1,438	-0.02(-0.99%)
Feb 28, 2024	1.720	1.740	1.640	1.665	4,506	+0.03(+1.52%)
Feb 27, 2024	1.700	1.736	1.640	1.640	3,034	-0.13(-7.32%)
Feb 26, 2024	1.630	1.810	1.630	1.770	5,026	+0.09(+5.33%)
Feb 23, 2024	1.770	1.770	1.680	1.680	796	-0.06(-3.23%)
Feb 22, 2024	1.700	1.825	1.640	1.736	3,600	+0.03(+1.53%)
Feb 21, 2024	1.700	1.800	1.638	1.710	2,642	+0.09(+5.56%)
Feb 20, 2024	1.880	1.880	1.610	1.620	6,735	-0.25(-13.37%)
Feb 16, 2024	1.800	1.933	1.780	1.870	8,190	+0.08(+4.47%)
Feb 15, 2024	1.660	1.790	1.640	1.790	14,812	+0.18(+11.18%)
Feb 14, 2024	1.740	1.740	1.599	1.610	4,527	+0.02(+1.54%)
Feb 13, 2024	1.500	1.750	1.500	1.586	5,090	+0.07(+4.32%)
Feb 12, 2024	1.597	1.702	1.480	1.520	5,378	+0.06(+4.11%)
Feb 09, 2024	1.410	1.500	1.360	1.460	4,590	+0.07(+5.04%)
Feb 08, 2024	1.400	1.480	1.380	1.390	28,609	-0.01(-0.71%)
Feb 07, 2024	1.460	1.470	1.350	1.400	2,831	-0.04(-2.78%)
Feb 06, 2024	1.450	1.484	1.350	1.440	5,138	-0.12(-7.69%)
Feb 05, 2024	1.500	1.560	1.420	1.560	5,653	+0.03(+1.96%)
Feb 02, 2024	1.610	1.610	1.530	1.530	2,797	+0.03(+2.00%)

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 Sausalito

Find A Business

or Browse Listings

Aptorum Group Ltd Cl A (NQ: APM )

Historical Prices