Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • 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 (%)
Mar 28, 2024 8.700 9.870 8.510 9.490 211,154 +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%)
Feb 01, 2024 1.619 1.619 1.500 1.500 4,331 -0.18(-10.71%)
Jan 31, 2024 1.700 1.700 1.510 1.680 1,905 +0.11(+7.01%)
Jan 30, 2024 1.630 1.747 1.570 1.570 9,768 -0.11(-6.68%)
Jan 29, 2024 1.620 1.870 1.600 1.682 9,034 -0.12(-6.54%)
Jan 26, 2024 1.510 1.960 1.460 1.800 14,194 +0.30(+20.00%)
Jan 25, 2024 1.650 1.650 1.500 1.500 4,157 -0.19(-11.25%)
Jan 23, 2024 1.690 198 -0.05(-2.87%)
Jan 22, 2024 1.720 1.760 1.590 1.740 13,799 +0.04(+2.35%)
Jan 19, 2024 1.780 1.780 1.700 1.700 3,018 -0.08(-4.49%)
Jan 18, 2024 1.880 1.880 1.780 1.780 952 +0.00(+0.00%)
Jan 17, 2024 1.770 1.780 1.770 1.780 1,682 -0.01(-0.56%)
Jan 16, 2024 1.970 2.000 1.700 1.790 5,521 -0.19(-9.60%)
Jan 12, 2024 1.950 2.040 1.910 1.980 2,573 -0.04(-2.22%)
Jan 11, 2024 2.019 2.110 2.000 2.025 9,448 -0.08(-4.03%)
Jan 10, 2024 2.290 2.290 2.000 2.110 4,321 -0.11(-4.95%)
Jan 09, 2024 2.220 2.220 2.050 2.220 11,752 +0.00(+0.00%)
Jan 08, 2024 2.180 2.318 2.020 2.220 12,557 -0.01(-0.45%)
Jan 05, 2024 2.290 2.290 2.152 2.230 3,101 -0.23(-9.50%)
Jan 04, 2024 2.190 2.464 2.050 2.464 2,631 +0.37(+17.90%)
Jan 03, 2024 2.192 2.192 2.050 2.090 2,211 -0.10(-4.57%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.