Skip to main content
Aptorum Group Limited (APM)
NASDAQ: APM · Real-Time Price · USD
1.320
-0.080 (-5.71%)
At close: Dec 5, 2025, 4:00 PM EST
1.290
-0.030 (-2.27%)
After-hours: Dec 5, 2025, 5:57 PM EST

Aptorum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.441.441.311.321.32-5.71%44,945
Dec 4, 20251.361.421.361.401.402.19%60,586
Dec 3, 20251.321.391.271.371.375.38%69,890
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%83,244
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
Oct 10, 20252.402.401.601.661.66-29.96%1,803,126
Oct 9, 20252.452.452.332.372.37-1.66%177,560
Oct 8, 20252.082.592.082.412.4115.31%676,113
Oct 7, 20252.182.221.862.092.09-9.91%275,370
Oct 6, 20252.242.452.212.322.323.11%226,670
Oct 3, 20252.182.312.182.252.251.81%287,735
Oct 2, 20252.122.212.062.212.211.38%263,127
Oct 1, 20252.242.502.042.182.187.92%1,141,751
Sep 30, 20251.962.391.882.022.0210.99%1,722,172
Sep 29, 20251.771.901.771.821.82-1.62%112,432
Sep 26, 20251.801.851.771.851.853.35%62,306
Sep 25, 20251.801.831.741.791.791.13%77,674
Sep 24, 20251.781.801.761.771.770.57%67,906
Sep 23, 20251.761.801.751.761.760.57%51,718
Sep 22, 20251.751.801.711.751.75-1.69%93,620
Sep 19, 20251.911.961.751.781.78-7.29%172,485
Sep 18, 20251.801.921.801.921.926.67%124,088
Sep 17, 20251.851.891.791.801.80-2.70%89,118
Sep 16, 20251.991.991.791.851.85-5.61%191,402
Sep 15, 20251.982.021.921.961.96-1.01%156,785
Sep 12, 20251.971.981.881.981.987.03%276,327
Sep 11, 20251.971.981.741.851.857.56%1,051,079
Sep 10, 20251.801.841.721.721.72-4.44%2,362,611
Sep 9, 20251.681.811.681.801.805.26%192,128
Sep 8, 20251.801.841.681.711.71-7.57%443,962
Sep 5, 20251.831.901.791.851.85-163,425
Sep 4, 20251.701.901.641.851.858.19%335,777
Sep 3, 20251.821.821.701.711.71-8.06%328,723
Sep 2, 20251.901.971.841.861.86-5.58%344,751
Aug 29, 20252.232.251.931.971.97-11.06%506,617
Aug 28, 20252.202.402.202.222.22-1.56%417,841
Aug 27, 20252.432.502.242.252.25-10.00%572,937
Aug 26, 20252.232.652.172.502.507.30%1,873,315
Aug 25, 20252.422.552.202.332.33-11.74%2,832,341
Aug 22, 20252.612.852.462.642.64-37.88%13,411,945
Aug 21, 20252.714.472.404.254.25234.65%397,825,702
Aug 20, 20251.311.321.261.271.27-3.79%52,384
Aug 19, 20251.401.441.291.321.32-2.94%83,521
Aug 18, 20251.371.411.321.361.36-2.16%70,385
Aug 15, 20251.461.461.361.391.39-4.79%52,678
Aug 14, 20251.401.471.351.461.462.82%81,168
Aug 13, 20251.391.451.351.421.422.16%79,356
Aug 12, 20251.371.421.261.391.39-2.11%40,671
Aug 11, 20251.251.441.251.421.4212.70%256,861
Aug 8, 20251.301.321.211.261.26-2.33%59,564
Aug 7, 20251.311.331.271.291.29-64,117
Aug 6, 20251.361.381.271.291.29-7.86%106,748
Aug 5, 20251.411.411.341.401.40-1.41%83,531
Aug 4, 20251.391.491.371.421.423.65%247,712
Aug 1, 20251.541.541.371.371.37-11.61%143,325
Jul 31, 20251.641.651.541.551.55-6.63%114,857
Jul 30, 20251.611.721.591.661.661.84%59,598
Jul 29, 20251.621.691.551.631.631.24%138,155
Jul 28, 20251.741.801.601.611.61-11.05%175,217
Jul 25, 20251.751.821.721.811.813.43%120,736
Jul 24, 20251.961.961.751.751.75-9.33%199,496
Jul 23, 20251.641.971.591.931.9319.80%461,245
Jul 22, 20251.661.681.401.611.61-7.94%372,874
Jul 21, 20251.601.781.551.751.758.70%922,216
Jul 18, 20251.972.021.531.611.61-18.27%1,324,952
Jul 17, 20251.842.201.771.971.971.55%4,273,513