-
5 DAY PERFORMANCE
+33.70% -
1 MONTH PERFORMANCE
-58.29% -
3 MONTH PERFORMANCE
-76.45% -
6 MONTH PERFORMANCE
-81.80% -
YEAR-TO-DATE PERFORMANCE
-70.20% -
1 YEAR PERFORMANCE
-54.38%
Aptorum Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.74 | $0.74 (0.68%) | $0.74 | $0.69 | 27,049 | $3.83 M |
| 11/21/2024 | $0.68 | $0.74 (7.52%) | $0.74 | $0.65 | 28,700 | $3.81 M |
| 11/20/2024 | $0.79 | $0.74 (-6.44%) | $0.79 | $0.67 | 66,700 | $3.81 M |
| 11/19/2024 | $0.56 | $0.73 (30.54%) | $0.76 | $0.53 | 158,137 | $3.79 M |
| 11/18/2024 | $0.73 | $0.55 (-24.9%) | $0.73 | $0.46 | 294,086 | $2.83 M |
| 11/15/2024 | $1.01 | $0.68 (-32.48%) | $1.04 | $0.64 | 216,201 | $3.53 M |
| 11/14/2024 | $1.18 | $1.10 (-6.78%) | $1.23 | $1.09 | 42,161 | $5.70 M |
| 11/13/2024 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.20 | 47,698 | $6.22 M |
| 11/12/2024 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.20 | 34,910 | $6.22 M |
| 11/11/2024 | $1.20 | $1.29 (7.5%) | $1.37 | $1.20 | 64,400 | $6.68 M |
| 11/08/2024 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.23 | 8,890 | $6.37 M |
| 11/07/2024 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.21 | 28,932 | $6.63 M |
| 11/06/2024 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.33 | 18,858 | $6.89 M |
| 11/05/2024 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.29 | 34,600 | $7.05 M |
| 11/04/2024 | $1.40 | $1.43 (2.14%) | $1.48 | $1.40 | 8,700 | $7.41 M |
| 11/01/2024 | $1.41 | $1.45 (2.84%) | $1.46 | $1.36 | 8,096 | $7.51 M |
| 10/31/2024 | $1.40 | $1.43 (2.14%) | $1.43 | $1.36 | 24,437 | $7.41 M |
| 10/30/2024 | $1.55 | $1.40 (-9.68%) | $1.55 | $1.40 | 15,600 | $7.25 M |
| 10/29/2024 | $1.47 | $1.42 (-3.4%) | $1.59 | $1.42 | 9,900 | $7.36 M |
| 10/28/2024 | $1.65 | $1.48 (-10.3%) | $1.65 | $1.35 | 99,600 | $7.67 M |
| 10/25/2024 | $1.76 | $1.65 (-6.25%) | $1.76 | $1.60 | 23,300 | $8.55 M |
| 10/24/2024 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.70 | 14,600 | $8.86 M |
| 10/23/2024 | $1.68 | $1.75 (4.17%) | $1.75 | $1.68 | 7,217 | $9.07 M |
| 10/22/2024 | $1.66 | $1.71 (3.01%) | $1.71 | $1.66 | 5,300 | $8.86 M |
| 10/21/2024 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.66 | 6,940 | $8.81 M |
| 10/18/2024 | $1.68 | $1.71 (1.79%) | $1.75 | $1.65 | 32,700 | $8.86 M |
| 10/17/2024 | $1.66 | $1.66 (0%) | $1.70 | $1.65 | 12,300 | $8.60 M |
| 10/16/2024 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.62 | 42,000 | $8.76 M |
| 10/15/2024 | $1.75 | $1.76 (0.57%) | $1.83 | $1.75 | 8,442 | $9.12 M |
| 10/14/2024 | $1.64 | $1.75 (6.71%) | $1.75 | $1.64 | 16,200 | $9.07 M |
| 10/11/2024 | $1.80 | $1.69 (-6.11%) | $1.80 | $1.63 | 12,600 | $8.76 M |
| 10/10/2024 | $1.92 | $1.73 (-9.9%) | $1.99 | $1.73 | 32,343 | $8.96 M |
| 10/09/2024 | $1.80 | $1.73 (-3.89%) | $1.85 | $1.70 | 6,000 | $8.96 M |
| 10/08/2024 | $1.90 | $1.70 (-10.53%) | $1.92 | $1.66 | 19,641 | $8.81 M |
| 10/07/2024 | $1.89 | $1.77 (-6.35%) | $2.00 | $1.72 | 21,200 | $9.17 M |
| 10/04/2024 | $1.62 | $1.67 (3.09%) | $1.67 | $1.62 | 2,673 | $8.65 M |
| 10/03/2024 | $1.79 | $1.66 (-7.26%) | $1.79 | $1.60 | 23,203 | $8.60 M |
| 10/02/2024 | $1.75 | $1.82 (4%) | $1.89 | $1.75 | 27,900 | $9.43 M |
| 10/01/2024 | $1.72 | $1.67 (-2.91%) | $1.90 | $1.60 | 31,648 | $8.65 M |
| 09/30/2024 | $1.82 | $1.80 (-1.1%) | $1.87 | $1.58 | 46,300 | $9.33 M |
| 09/27/2024 | $1.87 | $1.85 (-1.07%) | $1.92 | $1.82 | 15,262 | $9.59 M |
| 09/26/2024 | $2.24 | $1.88 (-16.07%) | $2.24 | $1.67 | 30,728 | $9.74 M |
| 09/25/2024 | $1.96 | $2.06 (5.1%) | $2.36 | $1.96 | 22,346 | $10.67 M |
| 09/24/2024 | $2.06 | $2.03 (-1.46%) | $2.06 | $1.98 | 28,509 | $10.52 M |
| 09/23/2024 | $2.12 | $2.05 (-3.3%) | $2.15 | $2.00 | 12,500 | $10.62 M |
| 09/20/2024 | $2.22 | $2.17 (-2.25%) | $2.26 | $2.01 | 23,320 | $11.24 M |
| 09/19/2024 | $2.24 | $2.24 (0%) | $2.37 | $2.22 | 8,944 | $11.61 M |
| 09/18/2024 | $2.80 | $2.22 (-20.71%) | $2.80 | $2.05 | 77,302 | $11.50 M |
| 09/17/2024 | $2.86 | $2.85 (-0.35%) | $2.91 | $2.72 | 25,427 | $14.77 M |
| 09/16/2024 | $2.76 | $2.85 (3.26%) | $2.88 | $2.71 | 48,800 | $14.77 M |
| 09/13/2024 | $2.85 | $2.88 (1.05%) | $2.91 | $2.75 | 11,772 | $14.92 M |
| 09/12/2024 | $2.75 | $2.74 (-0.36%) | $2.81 | $2.74 | 4,400 | $14.20 M |
| 09/11/2024 | $3.00 | $2.74 (-8.67%) | $3.05 | $2.71 | 16,300 | $14.20 M |
| 09/10/2024 | $3.08 | $2.90 (-5.84%) | $3.08 | $2.90 | 18,510 | $15.03 M |
| 09/09/2024 | $3.00 | $3.08 (2.67%) | $3.09 | $3.00 | 3,423 | $15.96 M |
| 09/06/2024 | $3.06 | $3.02 (-1.31%) | $3.06 | $3.02 | 1,337 | $15.65 M |
| 09/05/2024 | $3.02 | $3.00 (-0.66%) | $3.02 | $2.98 | 2,304 | $15.55 M |
| 09/04/2024 | $3.02 | $3.02 (0%) | $3.05 | $3.01 | 7,603 | $15.65 M |
| 09/03/2024 | $2.99 | $3.03 (1.34%) | $3.03 | $2.99 | 2,300 | $15.70 M |
| 08/30/2024 | $3.07 | $2.99 (-2.61%) | $3.07 | $2.90 | 6,200 | $15.49 M |
| 08/29/2024 | $3.05 | $2.88 (-5.57%) | $3.05 | $2.85 | 23,402 | $14.92 M |
| 08/28/2024 | $3.10 | $3.06 (-1.29%) | $3.30 | $3.03 | 11,900 | $15.86 M |
| 08/27/2024 | $3.10 | $3.02 (-2.58%) | $3.10 | $3.02 | 7,623 | $15.65 M |
| 08/26/2024 | $3.12 | $3.02 (-3.21%) | $3.12 | $3.02 | 5,719 | $15.65 M |
| 08/23/2024 | $3.08 | $3.10 (0.65%) | $3.10 | $3.02 | 6,700 | $16.06 M |