Skip to main content
Aptorum Group Limited (APM)
NASDAQ: APM · Real-Time Price · USD
0.805
+0.005 (0.63%)
At close: Mar 6, 2026, 4:00 PM EST
0.800
-0.005 (-0.63%)
After-hours: Mar 6, 2026, 4:10 PM EST

Aptorum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.800.830.790.800.80-0.01%24,630
Mar 5, 20260.830.840.800.800.80-3.15%30,350
Mar 4, 20260.830.830.800.830.834.19%14,601
Mar 3, 20260.800.830.780.790.79-6.17%15,880
Mar 2, 20260.780.850.760.840.848.28%42,227
Feb 27, 20260.780.790.760.780.78-0.27%12,721
Feb 26, 20260.790.810.780.780.78-0.75%9,977
Feb 25, 20260.850.850.790.790.79-2.58%24,959
Feb 24, 20260.770.830.770.810.811.28%6,262
Feb 23, 20260.770.800.770.800.801.01%10,932
Feb 20, 20260.800.830.750.790.79-1.29%21,692
Feb 19, 20260.840.840.790.800.80-4.61%14,973
Feb 18, 20260.790.860.790.840.846.48%10,356
Feb 17, 20260.770.800.770.790.790.81%11,705
Feb 13, 20260.830.850.650.780.78-8.13%150,240
Feb 12, 20260.820.860.820.850.852.70%2,081
Feb 11, 20260.840.840.800.830.83-1.14%18,179
Feb 10, 20260.860.880.820.840.840.36%9,289
Feb 9, 20260.820.860.810.840.843.54%24,735
Feb 6, 20260.750.860.750.810.819.06%30,657
Feb 5, 20260.830.840.740.740.74-10.80%82,389
Feb 4, 20260.880.920.810.830.83-5.67%57,970
Feb 3, 20260.890.900.810.880.883.52%80,936
Feb 2, 20260.900.930.830.850.85-10.22%358,967
Jan 30, 20260.831.020.810.950.9516.24%151,566
Jan 29, 20260.850.870.800.810.81-4.19%64,266
Jan 28, 20260.910.920.850.850.85-6.70%105,815
Jan 27, 20260.960.960.910.910.91-5.29%27,402
Jan 26, 20260.991.000.960.960.96-20,419
Jan 23, 20260.981.040.960.960.96-2.26%65,498
Jan 22, 20260.971.050.970.980.980.43%30,727
Jan 21, 20261.031.030.960.980.98-3.92%38,665
Jan 20, 20261.001.041.001.021.02-0.97%15,907
Jan 16, 20261.011.061.011.031.03-1.90%17,759
Jan 15, 20261.051.060.991.051.05-0.94%132,418
Jan 14, 20261.071.081.031.061.06-0.93%45,122
Jan 13, 20261.051.111.041.071.072.88%76,766
Jan 12, 20261.081.091.041.041.04-0.95%23,845
Jan 9, 20261.051.101.041.051.05-2.78%60,826
Jan 8, 20261.051.081.021.081.081.89%37,807
Jan 7, 20261.051.081.041.061.060.95%24,799
Jan 6, 20261.021.081.021.051.052.94%19,679
Jan 5, 20261.071.081.021.021.02-4.67%52,936
Jan 2, 20261.061.141.061.071.070.94%33,097
Dec 31, 20251.101.151.061.061.06-4.50%41,895
Dec 30, 20251.071.141.061.111.112.78%87,858
Dec 29, 20251.151.181.081.081.08-5.26%44,313
Dec 26, 20251.131.191.131.141.14-2.56%21,411
Dec 24, 20251.161.201.091.171.174.46%52,049
Dec 23, 20251.161.221.081.121.12-4.27%92,450
Dec 22, 20251.141.231.141.171.173.54%93,126
Dec 19, 20251.141.191.091.131.13-0.96%35,588
Dec 18, 20251.121.191.111.141.143.73%81,915
Dec 17, 20251.241.251.071.101.10-12.70%93,419
Dec 16, 20251.251.311.221.261.260.80%37,965
Dec 15, 20251.251.321.251.251.25-3.85%47,651
Dec 12, 20251.381.381.281.301.30-2.26%33,699
Dec 11, 20251.331.351.311.331.33-1.48%24,911
Dec 10, 20251.311.361.301.351.352.27%38,338
Dec 9, 20251.311.371.311.321.32-0.38%26,361
Dec 8, 20251.291.361.291.331.320.38%26,403
Dec 5, 20251.441.441.311.321.32-5.71%51,360
Dec 4, 20251.361.421.361.401.402.19%60,586
Dec 3, 20251.321.391.271.371.375.38%69,893
Dec 2, 20251.321.351.281.301.30-1.52%52,010
Dec 1, 20251.361.361.281.321.32-2.22%35,069
Nov 28, 20251.321.361.221.351.350.75%19,703
Nov 26, 20251.281.381.271.341.345.51%83,369
Nov 25, 20251.301.331.221.271.27-3.05%56,942
Nov 24, 20251.351.431.281.311.310.77%62,811
Nov 21, 20251.411.411.211.301.30-9.09%150,373
Nov 20, 20251.681.721.391.431.43-11.73%244,658
Nov 19, 20251.571.641.531.621.623.85%256,357
Nov 18, 20251.471.691.441.561.5615.56%732,405
Nov 17, 20251.381.401.331.351.35-2.17%41,996
Nov 14, 20251.421.421.381.381.38-2.82%38,390
Nov 13, 20251.441.481.411.421.420.28%50,520
Nov 12, 20251.381.461.381.421.420.43%14,052
Nov 11, 20251.381.471.381.411.410.71%38,792
Nov 10, 20251.381.411.331.401.401.45%79,530
Nov 7, 20251.371.401.311.381.381.10%56,725
Nov 6, 20251.381.391.351.371.37-2.50%41,570
Nov 5, 20251.421.431.361.401.40-0.71%61,486
Nov 4, 20251.401.411.371.411.41-0.70%42,700
Nov 3, 20251.431.461.411.421.42-1.39%69,890
Oct 31, 20251.441.471.431.441.44-2.04%28,216
Oct 30, 20251.461.501.441.471.470.68%59,473
Oct 29, 20251.451.501.451.461.46-1.35%23,475
Oct 28, 20251.511.521.461.481.48-1.99%52,209
Oct 27, 20251.491.541.431.511.511.34%169,593
Oct 24, 20251.511.591.461.491.49-0.67%133,164
Oct 23, 20251.451.531.441.501.500.67%127,687
Oct 22, 20251.591.591.401.491.49-6.88%238,798
Oct 21, 20251.581.631.551.601.60-63,068
Oct 20, 20251.511.681.511.601.603.23%107,554
Oct 17, 20251.501.591.471.551.551.97%102,805
Oct 16, 20251.561.581.521.521.52-3.18%120,828
Oct 15, 20251.591.631.531.571.57-1.26%141,230
Oct 14, 20251.561.601.501.591.590.63%201,357
Oct 13, 20251.761.761.401.581.58-4.82%431,982