Aptamer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	0.80	0.85	0.71	0.75	0.75	-6.25%	11,557,810
Dec 18, 2025	0.80	0.85	0.76	0.80	0.80	-	8,496,784
Dec 17, 2025	0.83	0.90	0.77	0.80	0.80	-5.88%	11,468,939
Dec 16, 2025	0.78	0.87	0.75	0.85	0.85	9.68%	16,897,230
Dec 15, 2025	0.78	0.80	0.74	0.78	0.78	-	3,256,741
Dec 12, 2025	0.80	0.85	0.75	0.78	0.78	-3.13%	5,606,297
Dec 11, 2025	0.78	0.84	0.76	0.80	0.80	6.67%	2,814,677
Dec 10, 2025	0.80	0.82	0.75	0.75	0.75	-6.25%	7,863,740
Dec 9, 2025	0.80	0.82	0.80	0.80	0.80	-	246,605
Dec 8, 2025	0.80	0.83	0.79	0.80	0.80	-	2,922,269
Dec 5, 2025	0.80	0.85	0.75	0.80	0.80	-	759,385
Dec 4, 2025	0.85	0.87	0.77	0.80	0.80	-5.88%	6,629,712
Dec 3, 2025	0.85	0.90	0.83	0.85	0.85	-	2,335,146
Dec 2, 2025	0.83	0.87	0.80	0.85	0.85	3.03%	2,719,424
Dec 1, 2025	0.85	0.90	0.84	0.83	0.83	-2.94%	2,012,564
Nov 28, 2025	0.85	0.90	0.82	0.85	0.85	-	1,655,649
Nov 27, 2025	0.85	0.90	0.83	0.85	0.85	-	6,725,400
Nov 26, 2025	0.83	0.90	0.84	0.85	0.85	3.03%	2,297,071
Nov 25, 2025	0.84	0.85	0.80	0.83	0.83	-11.29%	2,560,740
Nov 24, 2025	0.90	0.95	0.81	0.93	0.93	3.33%	7,787,358
Nov 21, 2025	0.90	0.95	0.87	0.90	0.90	-	2,084,858
Nov 20, 2025	0.90	0.93	0.85	0.90	0.90	-	1,939,084
Nov 19, 2025	0.90	0.95	0.85	0.90	0.90	-	2,573,238
Nov 18, 2025	0.90	0.95	0.85	0.90	0.90	-3.64%	4,311,710
Nov 17, 2025	0.98	1.05	0.85	0.93	0.93	-4.21%	12,598,260
Nov 14, 2025	1.03	1.06	0.86	0.98	0.98	2.63%	23,592,870
Nov 13, 2025	0.95	1.00	0.90	0.95	0.95	-	7,753,129
Nov 12, 2025	0.85	1.05	0.84	0.95	0.95	11.76%	19,121,930
Nov 11, 2025	0.83	0.90	0.77	0.85	0.85	3.03%	14,419,390