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
10th Jul 2026 (Fri) 0.78 0.78 0.78 0.782 1,559
9th Jul 2026 (Thu) 0.8099 0.8099 0.8099 0.7852 168
8th Jul 2026 (Wed) 0.7752 0.7875 0.7752 0.78 2,837
7th Jul 2026 (Tue) 0.789 0.789 0.7704 0.7704 1,110
6th Jul 2026 (Mon) 0.8092 0.8092 0.8022 0.8021 1,160
3rd Jul 2026 (Fri) 0.811 0.811 0.802 0.802 0
2nd Jul 2026 (Thu) 0.811 0.811 0.8029 0.802 100
1st Jul 2026 (Wed) 0.80 0.80 0.7999 0.80 2,779
30th Jun 2026 (Tue) 0.78 0.7838 0.78 0.7822 1,115
29th Jun 2026 (Mon) 0.7832 0.7832 0.7832 0.7732 77
26th Jun 2026 (Fri) 0.7615 0.7615 0.7615 0.774 1
25th Jun 2026 (Thu) 0.80 0.80 0.77 0.7765 100
24th Jun 2026 (Wed) 0.82 0.8251 0.8112 0.8132 2,641
23rd Jun 2026 (Tue) 0.8428 0.8647 0.8228 0.8284 707
22nd Jun 2026 (Mon) 0.835 0.889 0.8345 0.8582 11,151
19th Jun 2026 (Fri) 0.8534 0.8628 0.8326 0.8321 5,196
18th Jun 2026 (Thu) 0.8534 0.8628 0.8326 0.8321 5,196
17th Jun 2026 (Wed) 0.8483 0.9009 0.826 0.87 4,568
16th Jun 2026 (Tue) 0.8249 0.8397 0.8249 0.8426 114
15th Jun 2026 (Mon) 0.85 0.8653 0.835 0.8694 2,054
12th Jun 2026 (Fri) 0.8501 0.88 0.81 0.8579 5,156
11th Jun 2026 (Thu) 0.8407 0.8703 0.8406 0.89 3,351
10th Jun 2026 (Wed) 0.99 0.99 0.837 0.9038 39,351
9th Jun 2026 (Tue) 1.16 1.21 1.015 1.12 42,550
8th Jun 2026 (Mon) 1.09 1.38 1.06 1.17 143,400
5th Jun 2026 (Fri) 1.07 1.39 0.94 1.01 7,086
4th Jun 2026 (Thu) 1.04 1.15 1.02 1.09 24,433
3rd Jun 2026 (Wed) 0.98 1.08 0.97 1.09 1,767
2nd Jun 2026 (Tue) 1.03 1.03 0.94 0.976 4,354
1st Jun 2026 (Mon) 1.06 1.17 1.04 1.07 31,770
29th May 2026 (Fri) 0.8419 1.04 0.8419 1.03 17,513
28th May 2026 (Thu) 0.8302 0.8302 0.8302 0.8381 297
27th May 2026 (Wed) 0.929 0.929 0.8509 0.8509 0
26th May 2026 (Tue) 0.929 0.929 0.84 0.8449 110
25th May 2026 (Mon) 0.845 0.845 0.845 0.85 777
22nd May 2026 (Fri) 0.845 0.845 0.845 0.85 777
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
FTSE 100 Latest
Value10,497.29
Change24.84