Aptorum Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.76	0.84	0.76	0.77	0.77	-0.32%	32,659
Jun 25, 2026	0.80	0.81	0.77	0.78	0.78	-4.51%	50,933
Jun 24, 2026	0.82	0.85	0.80	0.81	0.81	-1.83%	24,079
Jun 23, 2026	0.86	0.89	0.82	0.83	0.83	-3.47%	28,590
Jun 22, 2026	0.86	0.89	0.82	0.86	0.86	3.14%	75,004
Jun 18, 2026	0.87	0.87	0.82	0.83	0.83	-4.36%	82,268
Jun 17, 2026	0.83	0.90	0.82	0.87	0.87	3.25%	57,484
Jun 16, 2026	0.86	0.87	0.81	0.84	0.84	-3.08%	21,670
Jun 15, 2026	0.85	0.91	0.83	0.87	0.87	1.34%	76,901
Jun 12, 2026	0.89	0.89	0.81	0.86	0.86	-3.61%	130,436
Jun 11, 2026	0.84	0.89	0.84	0.89	0.89	-1.53%	101,451
Jun 10, 2026	1.04	1.04	0.83	0.90	0.90	-19.30%	873,456
Jun 9, 2026	1.16	1.21	1.01	1.12	1.12	-4.27%	774,146
Jun 8, 2026	1.11	1.39	1.04	1.17	1.17	15.84%	1,948,012
Jun 5, 2026	1.08	1.39	0.91	1.01	1.01	-7.34%	1,157,661
Jun 4, 2026	1.06	1.15	1.01	1.09	1.09	-	500,284
Jun 3, 2026	1.00	1.10	0.93	1.09	1.09	11.68%	113,575
Jun 2, 2026	1.07	1.07	0.93	0.98	0.98	-8.79%	142,454
Jun 1, 2026	1.09	1.18	1.04	1.07	1.07	3.88%	536,221
May 29, 2026	0.82	1.05	0.81	1.03	1.03	22.90%	416,987
May 28, 2026	0.80	0.85	0.80	0.84	0.84	-1.50%	15,008
May 27, 2026	0.83	0.87	0.83	0.85	0.85	0.70%	4,357
May 26, 2026	0.80	0.93	0.80	0.85	0.84	-0.59%	17,699
May 22, 2026	0.82	0.86	0.82	0.85	0.85	1.86%	5,325
May 21, 2026	0.84	0.85	0.82	0.83	0.83	2.91%	9,176
May 20, 2026	0.87	0.87	0.81	0.81	0.81	-3.46%	15,397
May 19, 2026	0.79	0.87	0.79	0.84	0.84	-1.97%	23,040
May 18, 2026	0.81	0.89	0.79	0.86	0.86	4.07%	43,956
May 15, 2026	0.83	0.91	0.81	0.82	0.82	-2.67%	9,271
May 14, 2026	0.80	0.87	0.80	0.85	0.85	5.74%	24,096
May 13, 2026	0.84	0.87	0.79	0.80	0.80	-2.56%	24,687
May 12, 2026	0.83	0.84	0.82	0.82	0.82	-0.75%	9,436
May 11, 2026	0.86	0.87	0.79	0.83	0.83	-1.51%	37,958
May 8, 2026	0.84	0.87	0.84	0.84	0.84	-	11,121
May 7, 2026	0.82	0.88	0.82	0.84	0.84	-1.22%	17,107
May 6, 2026	0.85	0.88	0.85	0.85	0.85	-2.14%	32,486
May 5, 2026	0.86	0.91	0.84	0.87	0.87	3.45%	23,769
May 4, 2026	0.90	0.90	0.84	0.84	0.84	-4.56%	8,028
May 1, 2026	0.87	0.93	0.87	0.88	0.88	0.58%	7,106
Apr 30, 2026	0.95	0.95	0.87	0.88	0.88	-1.69%	13,210
Apr 29, 2026	0.91	0.91	0.88	0.89	0.89	1.48%	4,662
Apr 28, 2026	0.90	0.97	0.88	0.88	0.88	-2.07%	7,847
Apr 27, 2026	0.97	0.97	0.90	0.90	0.90	-0.18%	29,331
Apr 24, 2026	0.90	0.97	0.87	0.90	0.90	-2.33%	44,950
Apr 23, 2026	0.91	1.03	0.88	0.92	0.92	2.07%	65,910
Apr 22, 2026	0.88	0.90	0.87	0.90	0.90	1.11%	32,918
Apr 21, 2026	0.90	0.92	0.88	0.89	0.89	-1.39%	4,529
Apr 20, 2026	0.88	0.95	0.88	0.90	0.90	1.92%	6,296
Apr 17, 2026	0.87	0.95	0.87	0.89	0.89	-1.61%	11,068
Apr 16, 2026	0.93	0.93	0.90	0.90	0.90	-5.26%	16,634
Apr 15, 2026	0.92	0.95	0.89	0.95	0.95	7.82%	34,655
Apr 14, 2026	0.94	0.94	0.86	0.88	0.88	0.69%	24,627
Apr 13, 2026	0.93	0.93	0.85	0.88	0.88	-3.84%	32,928
Apr 10, 2026	0.84	0.91	0.83	0.91	0.91	9.43%	63,711
Apr 9, 2026	0.87	0.87	0.82	0.83	0.83	-2.84%	25,549
Apr 8, 2026	0.86	0.90	0.85	0.86	0.86	-0.02%	10,538
Apr 7, 2026	0.89	0.91	0.86	0.86	0.86	-3.29%	9,047
Apr 6, 2026	0.90	0.93	0.88	0.89	0.89	-4.33%	13,687
Apr 2, 2026	0.93	1.02	0.92	0.93	0.93	-2.93%	13,025
Apr 1, 2026	0.83	0.99	0.82	0.95	0.95	19.76%	56,111
Mar 31, 2026	0.83	0.85	0.76	0.80	0.80	-5.04%	26,812
Mar 30, 2026	0.96	0.96	0.84	0.84	0.84	-9.88%	61,370
Mar 27, 2026	1.05	1.05	0.92	0.93	0.93	-8.82%	131,676
Mar 26, 2026	1.05	1.09	1.00	1.02	1.02	-8.93%	31,482
Mar 25, 2026	1.22	1.22	1.09	1.12	1.12	-3.10%	44,406
Mar 24, 2026	1.14	1.25	1.06	1.16	1.16	-4.48%	243,156
Mar 23, 2026	1.10	1.34	0.97	1.21	1.21	12.04%	534,388
Mar 20, 2026	0.89	1.09	0.89	1.08	1.08	15.24%	212,609
Mar 19, 2026	0.78	0.95	0.75	0.94	0.94	19.72%	429,215
Mar 18, 2026	0.79	0.80	0.78	0.78	0.78	-0.41%	11,477
Mar 17, 2026	0.79	0.83	0.79	0.79	0.79	0.04%	5,512
Mar 16, 2026	0.76	0.79	0.76	0.79	0.79	-0.78%	32,411
Mar 13, 2026	0.76	0.82	0.76	0.79	0.79	-1.01%	9,034
Mar 12, 2026	0.80	0.81	0.79	0.80	0.80	-0.37%	19,407
Mar 11, 2026	0.76	0.81	0.76	0.80	0.80	1.32%	13,481
Mar 10, 2026	0.80	0.86	0.79	0.79	0.79	-0.93%	27,891
Mar 9, 2026	0.76	0.80	0.76	0.80	0.80	-	14,816
Mar 6, 2026	0.80	0.83	0.79	0.80	0.80	-0.01%	24,630
Mar 5, 2026	0.83	0.84	0.80	0.80	0.80	-3.15%	30,350
Mar 4, 2026	0.83	0.83	0.80	0.83	0.83	4.19%	14,634
Mar 3, 2026	0.80	0.83	0.78	0.79	0.79	-6.17%	15,881
Mar 2, 2026	0.78	0.85	0.76	0.84	0.84	8.28%	45,549
Feb 27, 2026	0.78	0.79	0.76	0.78	0.78	-0.27%	12,721
Feb 26, 2026	0.79	0.81	0.78	0.78	0.78	-0.75%	9,977
Feb 25, 2026	0.85	0.85	0.79	0.79	0.79	-2.58%	24,959
Feb 24, 2026	0.77	0.83	0.77	0.81	0.81	1.28%	6,262
Feb 23, 2026	0.77	0.80	0.77	0.80	0.80	1.01%	10,932
Feb 20, 2026	0.80	0.83	0.75	0.79	0.79	-1.29%	21,692
Feb 19, 2026	0.84	0.84	0.79	0.80	0.80	-4.61%	14,973
Feb 18, 2026	0.79	0.86	0.79	0.84	0.84	6.48%	10,356
Feb 17, 2026	0.77	0.80	0.77	0.79	0.79	0.81%	11,705
Feb 13, 2026	0.83	0.85	0.65	0.78	0.78	-8.13%	150,240
Feb 12, 2026	0.82	0.86	0.82	0.85	0.85	2.70%	2,081
Feb 11, 2026	0.84	0.84	0.80	0.83	0.83	-1.14%	18,179
Feb 10, 2026	0.86	0.88	0.82	0.84	0.84	0.36%	9,289
Feb 9, 2026	0.82	0.86	0.81	0.84	0.84	3.54%	24,735
Feb 6, 2026	0.75	0.86	0.75	0.81	0.81	9.06%	30,657
Feb 5, 2026	0.83	0.84	0.74	0.74	0.74	-10.80%	82,389
Feb 4, 2026	0.88	0.92	0.81	0.83	0.83	-5.67%	57,970
Feb 3, 2026	0.89	0.90	0.81	0.88	0.88	3.52%	80,936