Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aptorum Group L (APM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.8201 0.8201 0.8201 0.8345 3
20th May 2026 (Wed) 0.8312 0.8312 0.8312 0.8109 500
19th May 2026 (Tue) 0.8005 0.855 0.8001 0.84 347
18th May 2026 (Mon) 0.7948 0.888 0.7948 0.8569 851
15th May 2026 (Fri) 0.8849 0.9098 0.8849 0.8234 0
14th May 2026 (Thu) 0.864 0.864 0.846 0.846 63
13th May 2026 (Wed) 0.864 0.864 0.7948 0.8001 285
12th May 2026 (Tue) 0.82 0.82 0.82 0.8211 290
11th May 2026 (Mon) 0.83 0.84 0.79 0.8273 1,539
8th May 2026 (Fri) 0.848 0.848 0.84 0.84 0
7th May 2026 (Thu) 0.848 0.848 0.848 0.84 2
6th May 2026 (Wed) 0.8504 0.8504 0.8504 0.8504 525
5th May 2026 (Tue) 0.871 0.871 0.869 0.869 21
4th May 2026 (Mon) 0.871 0.871 0.87 0.84 1,062
1st May 2026 (Fri) 0.8797 0.93 0.872 0.8801 40
30th Apr 2026 (Thu) 0.8742 0.877 0.871 0.875 984
29th Apr 2026 (Wed) 0.9055 0.9055 0.89 0.89 206
28th Apr 2026 (Tue) 0.8953 0.8953 0.8953 0.877 178
27th Apr 2026 (Mon) 0.89 0.8955 0.89 0.8955 0
24th Apr 2026 (Fri) 0.89 0.91 0.88 0.8971 360
23rd Apr 2026 (Thu) 0.922 0.9851 0.8801 0.9185 2,555
22nd Apr 2026 (Wed) 0.88 0.8999 0.88 0.8999 405
21st Apr 2026 (Tue) 0.8812 0.9042 0.8812 0.89 32
20th Apr 2026 (Mon) 0.9234 0.9234 0.9025 0.9025 13
17th Apr 2026 (Fri) 0.9234 0.9234 0.8855 0.8855 55
16th Apr 2026 (Thu) 0.9234 0.9234 0.90 0.90 2,612
15th Apr 2026 (Wed) 0.89 0.95 0.89 0.95 928
14th Apr 2026 (Tue) 0.8815 0.9115 0.88 0.8811 113
13th Apr 2026 (Mon) 0.8999 0.90 0.8701 0.8751 4,544
10th Apr 2026 (Fri) 0.85 0.90 0.85 0.91 1,336
9th Apr 2026 (Thu) 0.85 0.85 0.84 0.8316 0
8th Apr 2026 (Wed) 0.89 0.89 0.87 0.8559 1,400
7th Apr 2026 (Tue) 0.89 0.89 0.8802 0.8561 528
6th Apr 2026 (Mon) 0.9263 0.9263 0.8852 0.8852 18
3rd Apr 2026 (Fri) 0.9263 0.93 0.9151 0.9253 39
2nd Apr 2026 (Thu) 0.9263 0.93 0.9151 0.9253 39
1st Apr 2026 (Wed) 0.8724 0.98 0.8724 0.9532 134
31st Mar 2026 (Tue) 0.811 0.84 0.7958 0.7959 1,130
30th Mar 2026 (Mon) 0.9161 0.9161 0.85 0.8381 1,399
27th Mar 2026 (Fri) 0.98 0.99 0.9461 0.93 2,706
26th Mar 2026 (Thu) 1.05 1.06 0.9999 1.02 431
25th Mar 2026 (Wed) 1.16 1.20 1.16 1.12 3,721
24th Mar 2026 (Tue) 1.14 1.25 1.07 1.1558 1,456
23rd Mar 2026 (Mon) 1.06 1.32 1.00 1.21 2,958
FTSE 100 Latest
Value10,466.26
Change22.79