-
5 DAY PERFORMANCE
-7.22% -
1 MONTH PERFORMANCE
-44.33% -
3 MONTH PERFORMANCE
-57.07% -
6 MONTH PERFORMANCE
-79.13% -
YEAR-TO-DATE PERFORMANCE
-31.84% -
1 YEAR PERFORMANCE
-21.15%
Aptorum Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.62 | $1.67 (3.09%) | $1.67 | $1.62 | 2,569 | $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 |
| 08/22/2024 | $3.05 | $3.02 (-0.98%) | $3.16 | $3.02 | 12,639 | $15.65 M |
| 08/21/2024 | $3.10 | $3.10 (0%) | $3.10 | $3.03 | 1,200 | $16.06 M |
| 08/20/2024 | $3.20 | $3.01 (-5.94%) | $3.20 | $2.90 | 16,431 | $15.60 M |
| 08/19/2024 | $3.29 | $3.18 (-3.34%) | $3.35 | $3.18 | 9,315 | $16.48 M |
| 08/16/2024 | $3.25 | $3.20 (-1.54%) | $3.25 | $3.16 | 3,629 | $16.58 M |
| 08/15/2024 | $3.18 | $3.16 (-0.63%) | $3.48 | $3.16 | 24,300 | $16.37 M |
| 08/14/2024 | $3.23 | $3.17 (-1.86%) | $3.40 | $3.16 | 24,537 | $16.43 M |
| 08/13/2024 | $3.15 | $3.16 (0.32%) | $3.28 | $3.07 | 7,441 | $16.37 M |
| 08/12/2024 | $2.93 | $3.08 (5.12%) | $3.47 | $2.90 | 43,900 | $15.96 M |
| 08/09/2024 | $2.71 | $2.70 (-0.37%) | $2.75 | $2.55 | 8,138 | $13.99 M |
| 08/08/2024 | $2.55 | $2.61 (2.35%) | $2.81 | $2.55 | 13,003 | $13.52 M |
| 08/07/2024 | $2.30 | $2.74 (19.13%) | $2.76 | $2.30 | 1,900 | $14.20 M |
| 08/06/2024 | $2.94 | $2.91 (-1.02%) | $2.94 | $2.85 | 1,203 | $15.08 M |
| 08/05/2024 | $3.05 | $2.94 (-3.61%) | $3.15 | $2.71 | 21,500 | $15.23 M |
| 08/02/2024 | $3.22 | $3.24 (0.62%) | $3.28 | $3.12 | 1,000 | $16.79 M |
| 08/01/2024 | $3.35 | $3.30 (-1.49%) | $3.35 | $3.26 | 3,700 | $17.10 M |
| 07/31/2024 | $3.27 | $3.30 (0.92%) | $3.54 | $3.27 | 10,100 | $17.10 M |
| 07/30/2024 | $3.51 | $3.26 (-7.12%) | $3.51 | $3.26 | 2,000 | $16.89 M |
| 07/29/2024 | $3.60 | $3.49 (-3.06%) | $3.68 | $3.40 | 8,300 | $18.08 M |
| 07/26/2024 | $3.54 | $3.63 (2.54%) | $3.63 | $3.54 | 5,100 | $18.81 M |
| 07/25/2024 | $3.40 | $3.50 (2.94%) | $3.50 | $3.40 | 1,124 | $18.14 M |
| 07/24/2024 | $3.40 | $3.40 (0%) | $3.45 | $3.40 | 5,243 | $17.62 M |
| 07/23/2024 | $3.41 | $3.45 (1.17%) | $3.45 | $3.28 | 6,548 | $17.88 M |
| 07/22/2024 | $3.45 | $3.44 (-0.29%) | $3.45 | $3.23 | 5,210 | $17.83 M |
| 07/19/2024 | $3.70 | $3.33 (-10%) | $3.70 | $3.32 | 17,571 | $17.26 M |
| 07/18/2024 | $3.75 | $3.70 (-1.33%) | $3.79 | $3.70 | 8,105 | $19.17 M |
| 07/17/2024 | $4.16 | $3.84 (-7.69%) | $4.16 | $3.55 | 37,078 | $19.90 M |
| 07/15/2024 | $4.53 | $4.31 (-4.86%) | $4.60 | $4.01 | 51,676 | $22.33 M |
| 07/12/2024 | $4.01 | $4.53 (12.97%) | $4.74 | $3.98 | 30,449 | $23.47 M |
| 07/11/2024 | $3.78 | $4.04 (6.88%) | $4.15 | $3.67 | 16,222 | $20.93 M |
| 07/10/2024 | $3.78 | $3.76 (-0.53%) | $3.82 | $3.64 | 3,885 | $19.48 M |
| 07/09/2024 | $3.80 | $3.79 (-0.26%) | $3.80 | $3.55 | 20,618 | $19.64 M |
| 07/08/2024 | $3.96 | $3.86 (-2.53%) | $3.96 | $3.86 | 6,832 | $20.00 M |
| 07/05/2024 | $4.07 | $3.89 (-4.42%) | $4.07 | $3.86 | 5,344 | $20.16 M |