Mercados españoles cerrados

Aptorum Group Limited (APM)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,9900-0,0100 (-0,20%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20245,14505,16004,90004,99004,99008700
09 may 20244,63005,04004,61005,00005,000018.700
08 may 20245,03005,05004,50004,50004,500040.300
07 may 20245,52005,52005,06005,16005,160025.100
06 may 20245,53605,64005,52005,52005,520024.200
03 may 20245,50405,77005,50405,58005,58007800
02 may 20245,54005,85005,41005,41005,410015.100
01 may 20245,17005,78005,17005,50005,500024.900
30 abr 20244,86005,51004,75905,25005,250021.700
29 abr 20245,37005,40004,86004,88004,880054.300
26 abr 20245,45005,46005,15005,28005,280027.100
25 abr 20245,60005,68005,40005,48005,480039.300
24 abr 20245,42005,88805,42005,56005,560019.300
23 abr 20245,65005,80005,26005,50005,500034.600
22 abr 20245,71006,22005,54205,66005,660019.500
19 abr 20245,35006,50005,35005,75005,750037.400
18 abr 20247,03007,05005,04005,37005,3700115.800
17 abr 20247,62007,62007,05007,25007,250083.200
16 abr 20247,88007,88007,50007,65007,65009900
15 abr 20248,34008,48007,50007,85007,850048.200
12 abr 20248,49008,90008,20008,21008,210030.900
11 abr 20248,90009,15008,61008,61008,610030.900
10 abr 20248,47009,01008,24008,92008,920031.400
09 abr 20248,70009,50008,18708,65008,650022.400
08 abr 20248,02008,87908,02008,53008,530080.400
05 abr 202410,200010,35007,90008,00008,0000125.500
04 abr 202410,760011,190010,040010,350010,3500133.700
03 abr 20249,790010,82009,509010,550010,5500104.900
02 abr 20249,680010,60009,357010,020010,0200148.200
01 abr 20249,480010,39008,60009,68009,6800221.400
28 mar 20248,70009,87008,51009,49009,4900211.400
27 mar 20248,58009,33008,53008,70008,7000171.100
26 mar 20247,52009,15007,40008,85008,8500275.400
25 mar 20247,74008,15007,10007,77007,7700132.800
22 mar 20248,00008,00007,31007,75007,750063.400
21 mar 20248,29008,33407,04008,08008,0800267.100
20 mar 20249,64009,64007,70008,50008,5000485.100
19 mar 20248,150011,95008,04009,63009,63007.424.100
18 mar 20247,10008,34007,00007,84007,8400592.600
15 mar 20246,50007,55006,09007,10007,10002.050.300
14 mar 20245,60008,93005,60006,77006,770044.471.800
13 mar 20245,02005,10004,27004,33004,3300125.700
12 mar 20246,21006,21005,11605,20005,2000184.100
11 mar 20246,50006,85005,62006,33006,3300495.100
08 mar 20246,650010,98006,46006,88006,88007.539.600
07 mar 20247,20007,73005,52006,99006,99003.117.300
06 mar 20243,280017,49002,63009,49009,490082.797.200
05 mar 20241,58001,62001,40001,45001,45003500
04 mar 20241,58501,59001,54001,54001,54001300
01 mar 20241,60001,62001,60001,60501,60503100
29 feb 20241,65001,66401,64901,64901,64901400
28 feb 20241,72001,74001,64001,66501,66504500
27 feb 20241,70001,73601,64001,64001,64003000
26 feb 20241,63001,81001,63001,77001,77005000
23 feb 20241,77001,77001,68001,68001,6800800
22 feb 20241,70001,82501,64001,73601,73603600
21 feb 20241,70001,80001,63801,71001,71002600
20 feb 20241,88001,88001,61001,62001,62006700
16 feb 20241,80001,93301,78001,87001,87008200
15 feb 20241,66001,79001,64001,79001,790014.800
14 feb 20241,74001,74001,59901,61001,61004500
13 feb 20241,50001,75001,50001,58601,58605100
12 feb 20241,59701,70201,48001,52001,52005400
09 feb 20241,41001,50001,36001,46001,46004500
08 feb 20241,40001,48001,38001,39001,390028.600
07 feb 20241,46001,47001,35001,40001,40002800
06 feb 20241,45001,48401,35001,44001,44005100
05 feb 20241,50001,56001,42001,56001,56005700
02 feb 20241,61001,61001,53001,53001,53002800
01 feb 20241,61901,61901,50001,50001,50004300
31 ene 20241,70001,70001,51001,68001,68001900
30 ene 20241,63001,74701,57001,57001,57009800
29 ene 20241,62001,87001,60001,68201,68209000
26 ene 20241,51001,96001,46001,80001,800014.000
25 ene 20241,65001,65001,50001,50001,50004200
24 ene 20241,69001,69001,69001,69001,6900-
23 ene 20241,72001,72001,69001,69001,69003700
22 ene 20241,72001,76001,59001,74001,740013.800
19 ene 20241,78001,78001,70001,70001,70003000
18 ene 20241,88001,88001,78001,78001,78001000
17 ene 20241,77001,78001,77001,78001,78001700
16 ene 20241,97002,00001,70001,79001,79005500
12 ene 20241,95002,04001,91001,98001,98002600
11 ene 20242,01902,11002,00002,02502,02509400
10 ene 20242,29002,29002,00002,11002,11004300
09 ene 20242,22002,22002,05002,22002,220011.800
08 ene 20242,18002,31902,02002,22002,220012.600
05 ene 20242,29002,29002,15202,23002,23003100
04 ene 20242,19002,46402,05002,46402,46402600
03 ene 20242,19202,19202,05002,09002,09002200
02 ene 20242,30002,30002,08702,19002,19001100
29 dic 20232,42402,48002,31002,44902,44906400
28 dic 20232,56002,56002,36002,49002,49008000
27 dic 20232,35002,68202,35002,55002,550050.100
26 dic 20232,11102,36002,11002,33002,33008100
22 dic 20232,39002,39002,10002,10002,10001400
21 dic 20232,12002,19002,06002,19002,19006000
20 dic 20231,98002,26001,98002,01002,01005700
19 dic 20232,21502,21501,91002,04002,040012.100
18 dic 20232,03002,05002,00002,05002,05002100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...