Aptorum Group Limited Class A Ordinary Sharesのデータ

Aptorum Group Limited Class A Ordinary Sharesの基本情報

名前 Aptorum Group Limited Class A Ordinary Shares
ティッカー APM
国 Hong Kong
上場年 2018.0
セクター Health Care

Aptorum Group Limited Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.55 3.37 3.46 3.49 217600.0 3.49
2021-02-12 3.55 3.33 3.45 3.42 180100.0 3.42
2021-02-11 3.58 3.45 3.5 3.46 221000.0 3.46
2021-02-10 3.75 3.43 3.7 3.47 428100.0 3.47
2021-02-09 3.98 3.52 3.78 3.61 554100.0 3.61
2021-02-08 3.77 3.61 3.7 3.71 223800.0 3.71
2021-02-05 3.75 3.49 3.58 3.59 454300.0 3.59
2021-02-04 3.75 3.35 3.45 3.56 756800.0 3.56
2021-02-03 3.48 3.25 3.35 3.34 465500.0 3.34
2021-02-02 3.42 3.21 3.32 3.32 228100.0 3.32
2021-02-01 3.41 3.11 3.21 3.32 376400.0 3.32
2021-01-29 3.43 3.2 3.4 3.2 186200.0 3.2
2021-01-28 3.55 3.3 3.33 3.35 345300.0 3.35
2021-01-27 3.55 3.3 3.45 3.37 391800.0 3.37
2021-01-26 3.6 3.38 3.39 3.44 339000.0 3.44
2021-01-25 3.69 3.13 3.6 3.41 617500.0 3.41
2021-01-22 3.61 3.36 3.45 3.6 611400.0 3.6
2021-01-21 3.95 3.4 3.94 3.45 1648700.0 3.45
2021-01-20 4.94 3.5 4.59 4.02 19384200.0 4.02
2021-01-19 3.49 3.1 3.22 3.18 411200.0 3.18
2021-01-15 3.31 2.8 2.91 3.31 862400.0 3.31
2021-01-14 2.85 2.71 2.75 2.85 174600.0 2.85
2021-01-13 2.82 2.65 2.78 2.74 94700.0 2.74
2021-01-12 2.85 2.7 2.79 2.82 190900.0 2.82
2021-01-11 2.8 2.65 2.69 2.79 171100.0 2.79
2021-01-08 2.71 2.58 2.6 2.7 292500.0 2.7
2021-01-07 2.62 2.45 2.45 2.54 167700.0 2.54
2021-01-06 2.56 2.42 2.5 2.45 140800.0 2.45
2021-01-05 2.54 2.42 2.49 2.48 120300.0 2.48
2021-01-04 2.6 2.45 2.51 2.48 194300.0 2.48
2020-12-31 2.59 2.38 2.45 2.47 184900.0 2.47
2020-12-30 2.52 2.32 2.36 2.46 163900.0 2.46
2020-12-29 2.46 2.31 2.44 2.31 133300.0 2.31
2020-12-28 2.61 2.38 2.61 2.38 223600.0 2.38
2020-12-24 2.65 2.58 2.62 2.59 56800.0 2.59
2020-12-23 2.75 2.58 2.64 2.61 338000.0 2.61
2020-12-22 2.75 2.56 2.67 2.6 267200.0 2.6
2020-12-21 2.77 2.59 2.65 2.63 313600.0 2.63
2020-12-18 2.75 2.62 2.66 2.63 226500.0 2.63
2020-12-17 2.71 2.58 2.66 2.6 201600.0 2.6
2020-12-16 2.74 2.61 2.71 2.66 238000.0 2.66
2020-12-15 2.79 2.63 2.73 2.64 231900.0 2.64
2020-12-14 2.82 2.7 2.79 2.73 219000.0 2.73
2020-12-11 2.77 2.64 2.77 2.76 212900.0 2.76
2020-12-10 2.85 2.63 2.64 2.75 251200.0 2.75
2020-12-09 2.84 2.66 2.82 2.71 279600.0 2.71
2020-12-08 2.93 2.54 2.61 2.85 512100.0 2.85
2020-12-07 2.7 2.57 2.6 2.61 280400.0 2.61
2020-12-04 2.59 2.45 2.45 2.56 210100.0 2.56
2020-12-03 2.56 2.45 2.53 2.45 199300.0 2.45
2020-12-02 2.65 2.48 2.6 2.53 362500.0 2.53
2020-12-01 2.72 2.56 2.72 2.58 340200.0 2.58
2020-11-30 2.65 2.5 2.55 2.64 500100.0 2.64
2020-11-27 2.49 2.37 2.37 2.46 272900.0 2.46
2020-11-25 2.46 2.31 2.38 2.33 208300.0 2.33
2020-11-24 2.45 2.32 2.35 2.4 343000.0 2.4
2020-11-23 2.39 2.27 2.28 2.35 302300.0 2.35
2020-11-20 2.37 2.27 2.35 2.33 241000.0 2.33
2020-11-19 2.41 2.26 2.35 2.41 277000.0 2.41
2020-11-18 2.43 2.19 2.22 2.41 387300.0 2.41
2020-11-17 2.24 2.11 2.17 2.2 154200.0 2.2
2020-11-16 2.23 2.14 2.16 2.19 136800.0 2.19
2020-11-13 2.19 2.08 2.12 2.19 293600.0 2.19
2020-11-12 2.2 2.03 2.06 2.12 505900.0 2.12
2020-11-11 2.09 2.03 2.05 2.05 113100.0 2.05
2020-11-10 2.08 2.01 2.07 2.03 191700.0 2.03
2020-11-09 2.12 2.01 2.05 2.09 453100.0 2.09
2020-11-06 2.09 2.0 2.09 2.03 194600.0 2.03
2020-11-05 2.13 2.05 2.08 2.09 173700.0 2.09
2020-11-04 2.15 2.06 2.15 2.1 135400.0 2.1
2020-11-03 2.16 2.09 2.11 2.14 137700.0 2.14
2020-11-02 2.16 2.06 2.1 2.1 232300.0 2.1
2020-10-30 2.19 2.07 2.19 2.1 421200.0 2.1
2020-10-29 2.42 2.08 2.13 2.26 1329100.0 2.26
2020-10-28 2.09 2.0 2.03 2.04 233600.0 2.04
2020-10-27 2.13 2.06 2.06 2.06 265600.0 2.06
2020-10-26 2.24 2.03 2.15 2.05 411900.0 2.05
2020-10-23 2.29 2.15 2.26 2.25 455000.0 2.25
2020-10-22 2.35 2.2 2.29 2.3 324600.0 2.3
2020-10-21 2.59 2.31 2.58 2.31 567000.0 2.31
2020-10-20 2.65 2.51 2.62 2.6 509100.0 2.6
2020-10-19 2.73 2.57 2.72 2.64 668400.0 2.64
2020-10-16 2.79 2.7 2.73 2.76 716200.0 2.76
2020-10-15 2.8 2.73 2.77 2.76 425100.0 2.76
2020-10-14 2.88 2.73 2.78 2.82 1014600.0 2.82
2020-10-13 2.95 2.76 2.77 2.79 1131400.0 2.79
2020-10-12 2.91 2.75 2.83 2.77 1005100.0 2.77
2020-10-09 3.0 2.73 2.8 2.85 2087000.0 2.85
2020-10-08 2.88 2.67 2.71 2.85 1432300.0 2.85
2020-10-07 2.99 2.7 2.7 2.73 2871700.0 2.73
2020-10-06 2.79 2.61 2.75 2.69 1262200.0 2.69
2020-10-05 2.85 2.6 2.68 2.81 2050500.0 2.81
2020-10-02 2.82 2.54 2.8 2.58 1909400.0 2.58
2020-10-01 3.14 2.68 2.71 2.89 4896700.0 2.89
2020-09-30 3.24 2.65 3.21 2.68 9161700.0 2.68
2020-09-29 14.23 4.68 8.22 4.76 62124800.0 4.76
2020-09-28 1.48 1.16 1.31 1.22 226300.0 1.22
2020-09-25 1.33 1.2 1.25 1.31 149100.0 1.31
2020-09-24 1.5 1.22 1.48 1.25 246100.0 1.25
2020-09-23 1.72 1.37 1.58 1.44 370000.0 1.44
2020-09-22 1.75 1.54 1.63 1.61 199000.0 1.61
2020-09-21 1.79 1.57 1.7 1.63 136300.0 1.63
2020-09-18 1.84 1.66 1.67 1.69 100100.0 1.69
2020-09-17 1.83 1.65 1.65 1.7 143200.0 1.7
2020-09-16 1.77 1.57 1.6 1.7 167100.0 1.7
2020-09-15 1.63 1.56 1.63 1.58 100600.0 1.58
2020-09-14 1.7 1.52 1.7 1.66 241600.0 1.66
2020-09-11 1.83 1.65 1.83 1.76 149900.0 1.76
2020-09-10 1.85 1.54 1.55 1.76 235500.0 1.76
2020-09-09 1.61 1.44 1.61 1.55 200400.0 1.55
2020-09-08 1.66 1.51 1.51 1.6 111800.0 1.6
2020-09-04 1.69 1.47 1.65 1.6 222300.0 1.6
2020-09-03 1.75 1.65 1.67 1.7 197900.0 1.7
2020-09-02 1.96 1.64 1.93 1.78 567300.0 1.78
2020-09-01 2.56 1.82 2.28 2.05 3174800.0 2.05
2020-08-31 2.15 2.0 2.12 2.03 100500.0 2.03
2020-08-28 2.23 2.12 2.23 2.12 135900.0 2.12
2020-08-27 2.92 2.08 2.92 2.11 320300.0 2.11
2020-08-26 3.04 2.79 2.98 2.98 118400.0 2.98
2020-08-25 2.87 2.7 2.79 2.81 67400.0 2.81
2020-08-24 2.97 2.62 2.89 2.8 65000.0 2.8
2020-08-21 3.3 2.84 3.2 2.84 111400.0 2.84
2020-08-20 3.33 3.18 3.29 3.18 54700.0 3.18
2020-08-19 3.53 3.28 3.31 3.28 78000.0 3.28
2020-08-18 3.5 3.28 3.3 3.32 44400.0 3.32
2020-08-17 3.54 3.24 3.33 3.34 82200.0 3.34
2020-08-14 3.56 3.32 3.5 3.32 56800.0 3.32
2020-08-13 3.59 3.42 3.43 3.47 48300.0 3.47
2020-08-12 3.62 3.44 3.58 3.44 62300.0 3.44
2020-08-11 3.68 3.49 3.68 3.52 61500.0 3.52
2020-08-10 3.7 3.43 3.7 3.69 86200.0 3.69
2020-08-07 3.63 3.46 3.6 3.54 69700.0 3.54
2020-08-06 3.75 3.47 3.64 3.55 52700.0 3.55
2020-08-05 3.79 3.62 3.74 3.68 74100.0 3.68
2020-08-04 3.77 3.65 3.75 3.67 61300.0 3.67
2020-08-03 4.04 3.56 3.79 3.75 95600.0 3.75
2020-07-31 4.14 3.63 3.7 3.79 82000.0 3.79
2020-07-30 3.89 3.52 3.71 3.74 67300.0 3.74
2020-07-29 4.36 3.47 3.5 3.72 402700.0 3.72
2020-07-28 3.69 3.39 3.41 3.5 65500.0 3.5
2020-07-27 3.69 3.25 3.62 3.41 135400.0 3.41
2020-07-24 3.87 3.53 3.61 3.62 115500.0 3.62
2020-07-23 4.0 3.65 3.78 3.72 166100.0 3.72
2020-07-22 3.8 3.56 3.65 3.76 149000.0 3.76
2020-07-21 3.77 3.49 3.49 3.65 169800.0 3.65
2020-07-20 3.78 3.44 3.6 3.5 154200.0 3.5
2020-07-17 3.85 3.41 3.44 3.7 234000.0 3.7
2020-07-16 3.57 3.3 3.3 3.44 124900.0 3.44
2020-07-15 3.45 3.2 3.35 3.35 128600.0 3.35
2020-07-14 3.39 3.0 3.23 3.12 92700.0 3.12
2020-07-13 3.6 3.26 3.48 3.26 109300.0 3.26
2020-07-10 3.6 3.36 3.48 3.47 105200.0 3.47
2020-07-09 3.71 3.4 3.42 3.44 85300.0 3.44
2020-07-08 3.66 3.31 3.36 3.45 128400.0 3.45
2020-07-07 3.73 3.4 3.47 3.4 126000.0 3.4
2020-07-06 3.98 3.6 3.9 3.6 139700.0 3.6
2020-07-02 3.98 3.76 3.78 3.81 112000.0 3.81
2020-07-01 4.08 3.76 3.86 3.78 174900.0 3.78
2020-06-30 4.0 3.57 3.66 3.79 147500.0 3.79
2020-06-29 3.72 3.45 3.57 3.63 177100.0 3.63
2020-06-26 3.66 3.41 3.41 3.5 169700.0 3.5
2020-06-25 3.74 3.41 3.73 3.41 178100.0 3.41
2020-06-24 4.08 3.71 4.03 3.74 169000.0 3.74
2020-06-23 4.25 4.0 4.25 4.08 134400.0 4.08
2020-06-22 4.28 3.96 4.21 4.26 194000.0 4.26
2020-06-19 4.65 3.96 4.65 4.26 157800.0 4.26
2020-06-18 4.38 3.8 3.9 4.18 178600.0 4.18
2020-06-17 4.17 3.73 3.73 3.91 149000.0 3.91
2020-06-16 4.1 3.65 4.1 3.82 156000.0 3.82
2020-06-15 4.48 3.43 3.83 4.19 335800.0 4.19
2020-06-12 3.95 3.6 3.9 3.75 85500.0 3.75
2020-06-11 4.04 3.54 3.81 3.6 90300.0 3.6
2020-06-10 4.98 3.96 4.82 4.2 117500.0 4.2
2020-06-09 4.83 3.61 3.65 4.7 304600.0 4.7
2020-06-08 3.69 3.19 3.25 3.57 138000.0 3.57
2020-06-05 3.45 3.11 3.11 3.35 71000.0 3.35
2020-06-04 3.2 3.05 3.2 3.15 31700.0 3.15
2020-06-03 3.23 3.06 3.23 3.14 29900.0 3.14
2020-06-02 3.19 3.03 3.12 3.12 27500.0 3.12
2020-06-01 3.17 3.02 3.12 3.08 27900.0 3.08
2020-05-29 3.18 3.03 3.14 3.08 18400.0 3.08
2020-05-28 3.15 3.07 3.1 3.08 4000.0 3.08
2020-05-27 3.17 3.07 3.15 3.15 11100.0 3.15
2020-05-26 3.15 3.05 3.11 3.07 25600.0 3.07
2020-05-22 3.2 3.07 3.2 3.16 8100.0 3.16
2020-05-21 3.18 3.1 3.1 3.13 11600.0 3.13
2020-05-20 3.34 3.12 3.2 3.17 23300.0 3.17
2020-05-19 3.31 3.11 3.18 3.26 23700.0 3.26
2020-05-18 3.3 3.1 3.1 3.2 33300.0 3.2
2020-05-15 3.49 3.11 3.49 3.16 27900.0 3.16
2020-05-14 3.83 3.2 3.39 3.43 63500.0 3.43
2020-05-13 3.43 3.14 3.14 3.41 16500.0 3.41
2020-05-12 3.3 3.06 3.06 3.19 8700.0 3.19
2020-05-11 3.3 3.05 3.25 3.05 4900.0 3.05
2020-05-08 3.25 3.1 3.2 3.2 5500.0 3.2
2020-05-07 3.27 3.08 3.08 3.21 5000.0 3.21
2020-05-06 3.25 3.1 3.1 3.14 4000.0 3.14
2020-05-05 3.33 3.15 3.15 3.16 17800.0 3.16
2020-05-04 3.33 3.1 3.3 3.32 6200.0 3.32
2020-05-01 3.5 3.05 3.41 3.18 29700.0 3.18
2020-04-30 3.8 3.35 3.47 3.46 25500.0 3.46
2020-04-29 3.89 3.44 3.52 3.63 47100.0 3.63
2020-04-28 3.53 3.35 3.39 3.4 6800.0 3.4
2020-04-27 3.63 3.3 3.51 3.5 20100.0 3.5
2020-04-24 3.57 3.26 3.5 3.51 13500.0 3.51
2020-04-23 3.49 3.22 3.37 3.25 4400.0 3.25
2020-04-22 3.53 3.13 3.45 3.23 8500.0 3.23
2020-04-21 3.58 3.31 3.55 3.36 3700.0 3.36
2020-04-20 3.6 3.4 3.6 3.4 17700.0 3.4
2020-04-17 3.9 3.51 3.68 3.62 14600.0 3.62
2020-04-16 3.55 3.0 3.26 3.27 12000.0 3.27
2020-04-15 3.73 3.2 3.41 3.58 12300.0 3.58
2020-04-14 3.7 3.35 3.7 3.64 39200.0 3.64
2020-04-13 3.14 3.02 3.1 3.06 6400.0 3.06
2020-04-09 3.21 2.92 3.18 3.05 14600.0 3.05
2020-04-08 3.05 2.64 2.92 3.03 24500.0 3.03
2020-04-07 3.14 2.8 2.95 2.86 14800.0 2.86
2020-04-06 2.98 2.75 2.91 2.93 34100.0 2.93
2020-04-03 3.29 2.74 3.29 2.81 16500.0 2.81
2020-04-02 3.85 2.69 3.85 3.16 58900.0 3.16
2020-04-01 4.5 3.58 3.99 3.86 101300.0 3.86
2020-03-31 4.24 3.19 3.19 3.65 95100.0 3.65
2020-03-30 3.5 3.0 3.17 3.01 66200.0 3.01
2020-03-27 3.24 2.7 3.0 2.8 21400.0 2.8
2020-03-26 3.09 2.62 2.74 2.72 35800.0 2.72
2020-03-25 2.75 2.35 2.61 2.59 10300.0 2.59
2020-03-24 2.74 2.31 2.55 2.41 13800.0 2.41
2020-03-23 2.55 2.1 2.5 2.3 17300.0 2.3
2020-03-20 2.92 2.5 2.69 2.68 12100.0 2.68
2020-03-19 2.89 2.13 2.46 2.49 28100.0 2.49
2020-03-18 2.43 2.06 2.19 2.33 20700.0 2.33
2020-03-17 2.43 2.0 2.13 2.06 24500.0 2.06
2020-03-16 2.7 1.99 2.65 2.12 28000.0 2.12
2020-03-13 3.01 2.2 2.57 2.65 32000.0 2.65
2020-03-12 2.9 1.66 2.9 2.57 93500.0 2.57
2020-03-11 3.41 2.93 3.4 2.93 53600.0 2.93
2020-03-10 3.91 3.26 3.8 3.35 48900.0 3.35
2020-03-09 3.91 3.44 3.91 3.47 40000.0 3.47
2020-03-06 4.49 4.0 4.41 4.12 23500.0 4.12
2020-03-05 4.95 4.2 4.75 4.2 37000.0 4.2
2020-03-04 5.64 4.8 5.51 4.95 77200.0 4.95
2020-03-03 5.81 5.4 5.67 5.64 30400.0 5.64
2020-03-02 5.88 5.63 5.8 5.82 22500.0 5.82
2020-02-28 6.2 5.57 6.15 6.0 61400.0 6.0
2020-02-27 6.95 6.1 6.79 6.3 127200.0 6.3
2020-02-26 9.75 6.5 9.75 6.7 342300.0 6.7
2020-02-25 14.9 14.19 14.19 14.4 18700.0 14.4
2020-02-24 14.12 14.0 14.12 14.04 12500.0 14.04
2020-02-21 14.78 14.4 14.6 14.45 11600.0 14.45
2020-02-20 15.38 14.75 15.38 14.75 11800.0 14.75
2020-02-19 15.74 15.5 15.5 15.72 12400.0 15.72
2020-02-18 15.5 15.36 15.42 15.46 13600.0 15.46