Aptamer Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.47	0.50	0.47	0.49	-	2.63%	392,227
Jul 2, 2026	0.48	0.49	0.47	0.48	0.48	-	20,569,000
Jul 1, 2026	0.50	0.50	0.47	0.48	0.48	-5.00%	9,412,197
Jun 30, 2026	0.55	0.60	0.50	0.50	0.50	-9.09%	1,061,049
Jun 29, 2026	0.55	0.60	0.50	0.55	0.55	-	6,669,345
Jun 26, 2026	0.55	0.60	0.50	0.55	0.55	-	342,601
Jun 25, 2026	0.55	0.60	0.50	0.55	0.55	4.76%	3,380,287
Jun 24, 2026	0.52	0.54	0.52	0.53	0.53	-	1,508,048
Jun 23, 2026	0.55	0.55	0.52	0.53	0.53	-	6,240,533
Jun 22, 2026	0.53	0.55	0.51	0.53	0.53	-	498,155
Jun 19, 2026	0.48	0.55	0.49	0.53	0.53	10.53%	7,686,887
Jun 18, 2026	0.48	0.50	0.48	0.48	0.48	-5.00%	395,009
Jun 17, 2026	0.48	0.50	0.45	0.50	0.50	-	6,044,039
Jun 16, 2026	0.53	0.55	0.45	0.50	0.50	-4.76%	10,320,840
Jun 15, 2026	0.53	0.55	0.51	0.53	0.53	-	2,253,509
Jun 12, 2026	0.55	0.55	0.50	0.53	0.53	-	2,369,032
Jun 11, 2026	0.53	0.55	0.51	0.53	0.53	-	246,768
Jun 10, 2026	0.53	0.55	0.51	0.53	0.53	-	744,454
Jun 9, 2026	0.53	0.55	0.52	0.53	0.53	-	1,411,642
Jun 8, 2026	0.55	0.60	0.50	0.53	0.53	-	8,470,812
Jun 5, 2026	0.53	0.55	0.54	0.53	0.53	-	2,093,970
Jun 4, 2026	0.53	0.55	0.50	0.53	0.53	-4.55%	2,999,826
Jun 3, 2026	0.53	0.55	0.50	0.55	0.55	4.76%	1,474,735
Jun 2, 2026	0.53	0.55	0.50	0.53	0.53	-	6,004,027
Jun 1, 2026	0.55	0.60	0.50	0.53	0.53	-4.55%	5,049,545
May 29, 2026	0.55	0.60	0.53	0.55	0.55	-	2,550,597
May 28, 2026	0.55	0.60	0.53	0.55	0.55	-4.35%	327,960
May 27, 2026	0.58	0.60	0.55	0.58	0.58	-	3,783,294
May 26, 2026	0.58	0.60	0.55	0.58	0.58	-	944,035
May 22, 2026	0.58	0.60	0.55	0.58	0.58	-	1,561,338
May 21, 2026	0.58	0.60	0.56	0.58	0.58	-	2,643,908
May 20, 2026	0.58	0.60	0.59	0.58	0.58	-	823,281
May 19, 2026	0.58	0.60	0.55	0.58	0.58	-	454,980
May 18, 2026	0.60	0.60	0.55	0.58	0.58	-	2,794,413
May 15, 2026	0.58	0.60	0.55	0.58	0.58	-	4,095,776
May 14, 2026	0.58	0.60	0.58	0.58	0.58	-	292,111
May 13, 2026	0.58	0.60	0.55	0.58	0.58	-	4,673,031
May 12, 2026	0.58	0.60	0.55	0.58	0.58	-4.17%	1,779,669
May 11, 2026	0.60	0.65	0.58	0.60	0.60	-	4,751,542
May 8, 2026	0.60	0.65	0.55	0.60	0.60	-	1,079,335
May 7, 2026	0.60	0.65	0.59	0.60	0.60	-	1,974,603
May 6, 2026	0.60	0.65	0.59	0.60	0.60	-	2,256,849
May 5, 2026	0.63	0.65	0.55	0.60	0.60	-4.00%	2,401,707
May 1, 2026	0.63	0.65	0.60	0.63	0.63	-	6,187,984
Apr 30, 2026	0.63	0.62	0.60	0.63	0.63	-	1,012,811
Apr 29, 2026	0.58	0.65	0.58	0.63	0.63	8.70%	6,501,247
Apr 28, 2026	0.60	0.65	0.57	0.58	0.58	-4.17%	5,648,307
Apr 27, 2026	0.60	0.65	0.55	0.60	0.60	-	12,110,430
Apr 24, 2026	0.60	0.65	0.59	0.60	0.60	-	1,298,117
Apr 23, 2026	0.60	0.65	0.55	0.60	0.60	-7.98%	3,337,360