Aptamer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.83	0.90	0.83	0.85	0.85	3.03%	7,897,934
Mar 3, 2026	0.88	0.90	0.80	0.83	0.83	-5.71%	11,181,270
Mar 2, 2026	0.87	0.90	0.85	0.88	0.88	-	3,675,946
Feb 27, 2026	0.88	0.90	0.88	0.88	0.88	-	1,323,131
Feb 26, 2026	0.88	0.90	0.85	0.88	0.88	-	4,844,477
Feb 25, 2026	0.93	0.95	0.87	0.88	0.88	-5.41%	8,189,623
Feb 24, 2026	0.93	0.95	0.92	0.93	0.93	-	4,211,341
Feb 23, 2026	0.98	1.05	0.93	0.93	0.93	-5.13%	13,676,790
Feb 20, 2026	0.90	1.00	0.85	0.98	0.98	2.63%	5,888,858
Feb 19, 2026	0.90	0.95	0.91	0.95	0.95	5.56%	3,017,133
Feb 18, 2026	0.90	0.95	0.87	0.90	0.90	-	3,621,116
Feb 17, 2026	0.90	0.92	0.85	0.90	0.90	-	961,171
Feb 16, 2026	0.88	0.95	0.85	0.90	0.90	2.86%	925,756
Feb 13, 2026	0.88	0.90	0.87	0.88	0.88	-	2,351,560
Feb 12, 2026	0.91	0.95	0.87	0.88	0.88	-5.41%	4,488,885
Feb 11, 2026	0.95	1.00	0.85	0.93	0.93	-2.63%	7,321,901
Feb 10, 2026	0.93	1.00	0.91	0.95	0.95	-	2,134,682
Feb 9, 2026	0.93	1.00	0.89	0.95	0.95	2.70%	8,114,401
Feb 6, 2026	0.95	1.00	0.85	0.93	0.93	-2.63%	2,748,513
Feb 5, 2026	0.88	0.93	0.87	0.95	0.95	8.57%	4,162,545
Feb 4, 2026	0.85	0.90	0.86	0.88	0.88	2.94%	2,178,505
Feb 3, 2026	0.85	0.89	0.80	0.85	0.85	-	1,567,704
Feb 2, 2026	0.88	0.90	0.80	0.85	0.85	-2.86%	2,416,332
Jan 30, 2026	0.85	0.86	0.86	0.88	0.88	-	2,655,996
Jan 29, 2026	0.88	0.94	0.86	0.88	0.88	2.94%	12,182,540
Jan 28, 2026	0.90	0.90	0.85	0.85	0.85	-2.86%	3,039,447
Jan 27, 2026	0.88	0.90	0.86	0.88	0.88	-	1,536,152
Jan 26, 2026	0.95	1.00	0.87	0.88	0.88	-7.89%	5,143,502
Jan 23, 2026	0.90	1.00	0.85	0.95	0.95	5.56%	5,226,076
Jan 22, 2026	0.95	0.95	0.85	0.90	0.90	-	3,168,974
Jan 21, 2026	0.90	0.95	0.88	0.90	0.90	-5.26%	1,466,520
Jan 20, 2026	0.95	0.98	0.85	0.95	0.95	-	10,725,340
Jan 19, 2026	0.95	1.00	0.90	0.95	0.95	-	3,723,625
Jan 16, 2026	0.95	1.00	0.90	0.95	0.95	-	1,548,413
Jan 15, 2026	0.95	1.00	0.90	0.95	0.95	-	1,465,783
Jan 14, 2026	0.93	1.00	0.93	0.95	0.95	-	1,098,677
Jan 13, 2026	0.98	1.00	0.93	0.95	0.95	-2.56%	2,962,941
Jan 12, 2026	0.98	1.05	0.96	0.98	0.98	-	1,696,263
Jan 9, 2026	0.98	1.05	0.90	0.98	0.98	-	1,910,402
Jan 8, 2026	1.00	1.10	0.90	0.98	0.98	-2.50%	2,358,639
Jan 7, 2026	1.00	1.05	0.85	1.00	1.00	-	19,345,120
Jan 6, 2026	1.06	1.10	0.96	1.00	1.00	-4.76%	5,055,367
Jan 5, 2026	1.05	1.10	1.00	1.05	1.05	0.96%	2,693,783
Jan 2, 2026	1.08	1.15	1.00	1.04	1.04	-3.26%	6,439,930
Dec 31, 2025	1.02	1.00	1.00	1.08	1.08	-	961,976
Dec 30, 2025	1.08	1.15	1.02	1.08	1.08	-	3,042,649
Dec 29, 2025	1.03	1.15	1.03	1.08	1.08	4.88%	13,319,800
Dec 24, 2025	0.98	1.05	0.91	1.03	1.03	15.17%	6,245,210
Dec 23, 2025	0.90	0.98	0.80	0.89	0.89	11.25%	13,520,780
Dec 22, 2025	0.75	0.80	0.73	0.80	0.80	6.67%	4,462,782