StocksAptorum Group Limited (APM)
APM
Close Price: 0.83
Open Price: 0.8
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan 2025 | 1.9500000476837158 | 2.0 | 1.600000023841858 | 1.6100000143051147 | 1138900 |
| 07 Jan 2025 | 1.690000057220459 | 1.7599999904632568 | 1.4609999656677246 | 1.600000023841858 | 563100 |
| 08 Jan 2025 | 1.5 | 1.5499999523162842 | 1.371999979019165 | 1.4299999475479126 | 326700 |
| 10 Jan 2025 | 1.3300000429153442 | 1.409999966621399 | 1.2100000381469727 | 1.3899999856948853 | 348100 |
| 13 Jan 2025 | 1.4199999570846558 | 1.465000033378601 | 1.2699999809265137 | 1.3300000429153442 | 192000 |
| 14 Jan 2025 | 1.309999942779541 | 1.3899999856948853 | 1.190000057220459 | 1.2300000190734863 | 179500 |
| 15 Jan 2025 | 1.2599999904632568 | 1.2990000247955322 | 1.159999966621399 | 1.2300000190734863 | 119100 |
| 16 Jan 2025 | 1.215000033378601 | 1.2999999523162842 | 1.1200000047683716 | 1.190000057220459 | 159600 |
| 17 Jan 2025 | 1.1799999475479126 | 1.2200000286102295 | 1.100000023841858 | 1.149999976158142 | 112600 |
| 21 Jan 2025 | 1.1200000047683716 | 1.190000057220459 | 1.100000023841858 | 1.1100000143051147 | 148500 |
| 22 Jan 2025 | 1.100000023841858 | 1.149999976158142 | 1.0800000429153442 | 1.1200000047683716 | 130100 |
| 23 Jan 2025 | 1.1200000047683716 | 1.3300000429153442 | 1.1200000047683716 | 1.2350000143051147 | 336700 |
| 24 Jan 2025 | 1.2300000190734863 | 1.309999942779541 | 1.2200000286102295 | 1.2899999618530273 | 117300 |
| 27 Jan 2025 | 1.3300000429153442 | 1.3899999856948853 | 1.2400000095367432 | 1.2400000095367432 | 242300 |
| 28 Jan 2025 | 1.2899999618530273 | 1.309999942779541 | 1.059999942779541 | 1.100000023841858 | 227400 |
| 29 Jan 2025 | 1.100000023841858 | 1.149999976158142 | 1.090000033378601 | 1.1200000047683716 | 59000 |
| 30 Jan 2025 | 1.1200000047683716 | 1.2799999713897705 | 1.1200000047683716 | 1.2300000190734863 | 88500 |
| 31 Jan 2025 | 1.2300000190734863 | 1.2899999618530273 | 1.149999976158142 | 1.159999966621399 | 136300 |
| 03 Feb 2025 | 1.149999976158142 | 1.2000000476837158 | 1.1399999856948853 | 1.149999976158142 | 87100 |
| 04 Feb 2025 | 1.2000000476837158 | 1.2300000190734863 | 1.159999966621399 | 1.2000000476837158 | 36800 |
| 05 Feb 2025 | 1.2000000476837158 | 1.2000000476837158 | 1.159999966621399 | 1.159999966621399 | 32700 |
| 06 Feb 2025 | 1.2400000095367432 | 1.2400000095367432 | 1.1399999856948853 | 1.2100000381469727 | 58700 |
| 07 Feb 2025 | 1.2100000381469727 | 1.2999999523162842 | 1.190000057220459 | 1.2200000286102295 | 86200 |
| 10 Feb 2025 | 1.2300000190734863 | 1.7999999523162842 | 1.2000000476837158 | 1.75 | 1178700 |
| 11 Feb 2025 | 1.6699999570846558 | 1.6699999570846558 | 1.2999999523162842 | 1.3899999856948853 | 273300 |
| 12 Feb 2025 | 1.3300000429153442 | 1.3539999723434448 | 1.2599999904632568 | 1.2699999809265137 | 103400 |
| 13 Feb 2025 | 1.2300000190734863 | 1.2970000505447388 | 1.159999966621399 | 1.2000000476837158 | 115000 |
| 14 Feb 2025 | 1.2300000190734863 | 1.2699999809265137 | 1.1799999475479126 | 1.190000057220459 | 46500 |
| 18 Feb 2025 | 1.159999966621399 | 1.2400000095367432 | 1.149999976158142 | 1.159999966621399 | 80300 |
| 19 Feb 2025 | 1.1799999475479126 | 1.1799999475479126 | 1.1200000047683716 | 1.149999976158142 | 70000 |
| 20 Feb 2025 | 1.1200000047683716 | 1.149999976158142 | 1.0199999809265137 | 1.1100000143051147 | 122600 |
| 21 Feb 2025 | 1.1399999856948853 | 1.149999976158142 | 1.0850000381469727 | 1.0950000286102295 | 35100 |
| 24 Feb 2025 | 1.100000023841858 | 1.1039999723434448 | 0.9980000257492065 | 1.0299999713897705 | 101500 |
| 25 Feb 2025 | 1.0399999618530273 | 1.059999942779541 | 0.9599999785423279 | 0.9900000095367432 | 83700 |
| 26 Feb 2025 | 0.9700000286102295 | 1.0399999618530273 | 0.9700000286102295 | 1.0299999713897705 | 52200 |
| 27 Feb 2025 | 1.0420000553131104 | 1.0700000524520874 | 0.9909999966621399 | 1.0 | 26500 |
| 28 Feb 2025 | 0.9800000190734863 | 0.9900000095367432 | 0.9409999847412109 | 0.949999988079071 | 32100 |
| 03 Mar 2025 | 0.949999988079071 | 0.9800000190734863 | 0.8700000047683716 | 0.8920000195503235 | 48800 |
| 04 Mar 2025 | 0.8600000143051147 | 0.9129999876022339 | 0.8009999990463257 | 0.9089999794960022 | 44600 |
| 05 Mar 2025 | 0.9100000262260437 | 0.9900000095367432 | 0.9100000262260437 | 0.9800000190734863 | 12700 |
| 06 Mar 2025 | 1.0499999523162842 | 1.0800000429153442 | 0.9700000286102295 | 0.9900000095367432 | 32400 |
| 07 Mar 2025 | 0.9890000224113464 | 0.9890000224113464 | 0.8980000019073486 | 0.9399999976158142 | 38600 |
| 10 Mar 2025 | 0.9599999785423279 | 0.9599999785423279 | 0.8240000009536743 | 0.8999999761581421 | 26500 |
| 11 Mar 2025 | 0.8899999856948853 | 0.8949999809265137 | 0.8500000238418579 | 0.8500000238418579 | 17100 |
| 12 Mar 2025 | 0.8989999890327454 | 0.9399999976158142 | 0.8500000238418579 | 0.9300000071525574 | 26000 |
| 13 Mar 2025 | 0.9300000071525574 | 0.9959999918937683 | 0.9089999794960022 | 0.9200000166893005 | 14000 |
| 14 Mar 2025 | 0.9300000071525574 | 1.0 | 0.8999999761581421 | 0.9020000100135803 | 107500 |
| 17 Mar 2025 | 0.9900000095367432 | 0.9980000257492065 | 0.9300000071525574 | 0.9430000185966492 | 18100 |
| 18 Mar 2025 | 0.9800000190734863 | 0.9800000190734863 | 0.9200000166893005 | 0.9559999704360962 | 17300 |
| 19 Mar 2025 | 0.9800000190734863 | 0.9800000190734863 | 0.9200000166893005 | 0.9539999961853027 | 20900 |
| 20 Mar 2025 | 0.953000009059906 | 0.9539999961853027 | 0.902999997138977 | 0.9200000166893005 | 6400 |
| 21 Mar 2025 | 0.9100000262260437 | 0.949999988079071 | 0.8899999856948853 | 0.9200000166893005 | 5500 |
| 24 Mar 2025 | 0.9120000004768372 | 0.9990000128746033 | 0.8379999995231628 | 0.8999999761581421 | 56100 |
| 25 Mar 2025 | 0.9160000085830688 | 0.9160000085830688 | 0.8600000143051147 | 0.8799999952316284 | 68100 |
| 26 Mar 2025 | 0.8880000114440918 | 0.9160000085830688 | 0.8510000109672546 | 0.8759999871253967 | 6400 |
| 27 Mar 2025 | 0.8700000047683716 | 0.9160000085830688 | 0.8629999756813049 | 0.8799999952316284 | 9900 |
| 28 Mar 2025 | 0.8640000224113464 | 0.9160000085830688 | 0.8500000238418579 | 0.8849999904632568 | 24300 |
| 31 Mar 2025 | 0.859000027179718 | 0.859000027179718 | 0.8399999737739563 | 0.8399999737739563 | 33600 |
| 01 Apr 2025 | 0.8399999737739563 | 0.8730000257492065 | 0.828000009059906 | 0.859000027179718 | 8200 |
| 02 Apr 2025 | 0.8600000143051147 | 0.8799999952316284 | 0.8009999990463257 | 0.8790000081062317 | 16500 |
| 03 Apr 2025 | 0.8240000009536743 | 0.8600000143051147 | 0.8100000023841858 | 0.8299999833106995 | 13700 |
| 04 Apr 2025 | 0.800000011920929 | 0.800000011920929 | 0.75 | 0.75 | 25300 |