Skip to main content
Aptorum Group Limited (APM)
NASDAQ: APM · Real-Time Price · USD
0.877
-0.019 (-2.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Aptorum Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.970.880.88--1.73%6,386
Apr 27, 20260.970.970.900.900.90-0.18%29,330
Apr 24, 20260.900.970.870.900.90-2.33%44,280
Apr 23, 20260.911.030.880.920.922.07%65,910
Apr 22, 20260.880.900.870.900.901.11%32,675
Apr 21, 20260.900.920.880.890.89-1.39%4,502
Apr 20, 20260.880.950.880.900.901.92%6,284
Apr 17, 20260.870.950.870.890.89-1.61%10,967
Apr 16, 20260.930.930.900.900.90-5.26%16,634
Apr 15, 20260.920.950.890.950.957.82%34,655
Apr 14, 20260.940.940.860.880.880.69%24,565
Apr 13, 20260.930.930.850.880.88-3.84%32,875
Apr 10, 20260.840.910.830.910.919.43%62,466
Apr 9, 20260.870.870.820.830.83-2.84%25,549
Apr 8, 20260.860.900.850.860.86-0.02%10,487
Apr 7, 20260.890.910.860.860.86-3.29%8,319
Apr 6, 20260.900.930.880.890.89-4.33%13,687
Apr 2, 20260.931.020.920.930.93-2.93%13,025
Apr 1, 20260.830.990.820.950.9519.76%54,097
Mar 31, 20260.830.850.760.800.80-5.04%20,752
Mar 30, 20260.960.960.840.840.84-9.88%61,366
Mar 27, 20261.051.050.920.930.93-8.82%120,449
Mar 26, 20261.051.091.001.021.02-8.93%31,482
Mar 25, 20261.221.221.091.121.12-3.11%43,618
Mar 24, 20261.141.251.061.161.16-4.46%238,110
Mar 23, 20261.101.340.971.211.2112.04%533,994
Mar 20, 20260.891.090.891.081.0815.24%206,557
Mar 19, 20260.780.950.750.940.9419.71%423,115
Mar 18, 20260.790.800.780.780.78-0.41%11,474
Mar 17, 20260.790.830.790.790.790.04%5,512
Mar 16, 20260.760.790.760.790.79-0.78%32,411
Mar 13, 20260.760.820.760.790.79-1.00%8,989
Mar 12, 20260.800.810.790.800.80-0.37%18,007
Mar 11, 20260.760.810.760.800.801.32%13,403
Mar 10, 20260.800.860.790.790.79-0.93%27,826
Mar 9, 20260.760.800.760.800.80-14,710
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